Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.95 | 36.22 | 34.54 | 34.75 | 29,417,548 | +0.24(+0.70%) |
Sep 29, 2020 | 35.55 | 35.61 | 34.24 | 34.51 | 25,005,414 | -1.43(-3.98%) |
Sep 28, 2020 | 35.32 | 36.90 | 34.66 | 35.94 | 34,793,276 | +1.74(+5.09%) |
Sep 25, 2020 | 32.56 | 34.27 | 32.49 | 34.20 | 21,461,100 | +1.46(+4.46%) |
Sep 24, 2020 | 32.78 | 33.40 | 31.22 | 32.74 | 24,628,124 | -0.34(-1.03%) |
Sep 23, 2020 | 34.28 | 35.05 | 33.05 | 33.08 | 21,525,466 | -0.99(-2.91%) |
Sep 22, 2020 | 34.15 | 34.65 | 33.56 | 34.07 | 16,690,159 | +0.28(+0.83%) |
Sep 21, 2020 | 35.40 | 35.47 | 33.18 | 33.79 | 29,886,344 | -3.18(-8.60%) |
Sep 18, 2020 | 38.16 | 38.34 | 36.68 | 36.97 | 32,772,700 | -1.38(-3.60%) |
Sep 17, 2020 | 37.69 | 39.28 | 37.14 | 38.35 | 31,325,494 | +0.05(+0.13%) |
Sep 16, 2020 | 36.90 | 38.90 | 36.36 | 38.30 | 33,274,612 | +1.40(+3.79%) |
Sep 15, 2020 | 36.84 | 37.88 | 36.38 | 36.90 | 21,357,650 | +0.16(+0.44%) |
Sep 14, 2020 | 36.30 | 36.88 | 35.84 | 36.74 | 18,928,656 | +0.67(+1.86%) |
Sep 11, 2020 | 36.63 | 36.80 | 35.48 | 36.07 | 19,198,700 | -0.38(-1.04%) |
Sep 10, 2020 | 36.35 | 37.33 | 36.18 | 36.45 | 24,901,924 | +0.42(+1.17%) |
Sep 09, 2020 | 36.90 | 37.08 | 35.59 | 36.03 | 25,373,900 | -1.25(-3.35%) |
Sep 08, 2020 | 37.30 | 38.48 | 36.48 | 37.28 | 33,167,166 | -0.93(-2.43%) |
Sep 04, 2020 | 38.15 | 38.74 | 36.46 | 38.21 | 33,121,500 | +1.42(+3.86%) |
Sep 03, 2020 | 37.13 | 39.77 | 36.14 | 36.79 | 53,889,408 | -0.10(-0.27%) |
Sep 02, 2020 | 36.10 | 37.10 | 35.21 | 36.89 | 26,595,300 | +0.88(+2.44%) |
Sep 01, 2020 | 35.25 | 37.24 | 34.95 | 36.01 | 29,742,436 | +0.01(+0.03%) |
Aug 31, 2020 | 37.25 | 37.44 | 35.73 | 36.00 | 27,095,194 | -1.34(-3.59%) |
Aug 28, 2020 | 37.14 | 37.44 | 35.89 | 37.34 | 35,228,900 | +1.12(+3.09%) |
Aug 27, 2020 | 35.50 | 37.99 | 35.18 | 36.22 | 50,991,092 | +1.97(+5.75%) |
Aug 26, 2020 | 35.26 | 35.51 | 34.11 | 34.25 | 23,370,514 | -0.97(-2.75%) |
Aug 25, 2020 | 36.44 | 36.94 | 34.48 | 35.22 | 39,734,960 | -1.10(-3.03%) |
Aug 24, 2020 | 33.67 | 36.39 | 33.20 | 36.32 | 50,451,372 | +3.28(+9.93%) |
Aug 21, 2020 | 33.80 | 34.44 | 32.98 | 33.04 | 22,730,300 | -1.01(-2.97%) |
Aug 20, 2020 | 33.92 | 34.39 | 33.20 | 34.05 | 28,183,832 | -0.39(-1.13%) |
Aug 19, 2020 | 34.36 | 36.56 | 34.13 | 34.44 | 40,566,664 | +0.46(+1.35%) |
Aug 18, 2020 | 34.39 | 34.88 | 33.58 | 33.98 | 19,054,728 | -0.42(-1.22%) |
Aug 17, 2020 | 36.21 | 36.30 | 34.36 | 34.40 | 22,556,758 | -1.78(-4.92%) |
Aug 14, 2020 | 35.35 | 36.57 | 35.20 | 36.18 | 28,384,100 | +0.37(+1.03%) |
Aug 13, 2020 | 35.74 | 37.52 | 35.52 | 35.81 | 35,441,680 | -0.59(-1.62%) |
Aug 12, 2020 | 37.55 | 37.74 | 35.47 | 36.40 | 34,994,336 | -0.43(-1.17%) |
Aug 11, 2020 | 39.64 | 39.86 | 36.66 | 36.83 | 56,505,296 | -0.71(-1.89%) |
Aug 10, 2020 | 34.65 | 37.55 | 34.64 | 37.54 | 48,826,400 | +3.21(+9.35%) |
Aug 07, 2020 | 33.90 | 34.41 | 33.45 | 34.33 | 30,394,400 | -0.07(-0.20%) |
Aug 06, 2020 | 34.25 | 35.03 | 33.23 | 34.40 | 51,226,832 | +0.67(+1.99%) |
Aug 05, 2020 | 33.31 | 34.57 | 32.17 | 33.73 | 49,045,600 | +1.01(+3.09%) |
Aug 04, 2020 | 32.01 | 33.70 | 32.01 | 32.72 | 29,964,224 | +0.85(+2.67%) |
Aug 03, 2020 | 31.03 | 32.28 | 30.32 | 31.87 | 35,192,936 | +0.49(+1.56%) |
Jul 31, 2020 | 31.69 | 31.77 | 30.69 | 31.38 | 29,612,000 | -0.36(-1.13%) |
Jul 30, 2020 | 32.03 | 32.28 | 31.55 | 31.74 | 31,511,200 | -0.83(-2.55%) |
Jul 29, 2020 | 33.61 | 34.15 | 32.22 | 32.57 | 31,105,650 | -0.89(-2.66%) |
Jul 28, 2020 | 32.27 | 34.04 | 32.27 | 33.46 | 41,610,500 | +0.89(+2.73%) |
Jul 27, 2020 | 32.89 | 33.66 | 32.05 | 32.57 | 33,032,476 | -0.31(-0.94%) |
Jul 24, 2020 | 32.88 | 33.69 | 32.47 | 32.88 | 38,446,600 | -0.35(-1.05%) |
Jul 23, 2020 | 31.35 | 35.13 | 30.95 | 33.23 | 82,218,776 | +1.56(+4.93%) |
Jul 22, 2020 | 32.82 | 33.26 | 31.63 | 31.67 | 48,158,424 | -1.40(-4.23%) |
Jul 21, 2020 | 32.64 | 33.78 | 32.46 | 33.07 | 45,812,432 | +0.74(+2.29%) |
Jul 20, 2020 | 33.90 | 34.39 | 32.18 | 32.33 | 36,492,100 | -1.59(-4.69%) |
Jul 17, 2020 | 34.27 | 34.98 | 33.48 | 33.92 | 37,397,500 | -0.57(-1.65%) |
Jul 16, 2020 | 34.60 | 35.38 | 33.88 | 34.49 | 53,272,408 | -1.88(-5.17%) |
Jul 15, 2020 | 34.13 | 36.78 | 33.16 | 36.37 | 84,641,008 | +4.63(+14.59%) |
Jul 14, 2020 | 30.70 | 32.32 | 30.42 | 31.74 | 43,986,332 | -0.02(-0.06%) |
Jul 13, 2020 | 33.23 | 33.37 | 31.01 | 31.76 | 56,516,336 | -0.91(-2.79%) |
Jul 10, 2020 | 29.38 | 32.90 | 29.23 | 32.67 | 80,475,504 | +2.50(+8.29%) |
Jul 09, 2020 | 32.00 | 32.49 | 29.96 | 30.17 | 53,074,732 | -2.16(-6.68%) |
Jul 08, 2020 | 31.62 | 33.03 | 31.32 | 32.33 | 55,814,476 | -0.24(-0.74%) |
Jul 07, 2020 | 34.07 | 34.12 | 32.35 | 32.57 | 47,228,020 | -2.64(-7.50%) |
Jul 06, 2020 | 34.76 | 35.41 | 33.52 | 35.21 | 46,442,096 | +1.07(+3.13%) |
Jul 02, 2020 | 35.88 | 36.08 | 33.95 | 34.14 | 53,576,600 | -0.31(-0.90%) |