Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.08 | 29.64 | 29.07 | 29.43 | 26,771,160 | +0.43(+1.47%) |
Sep 29, 2020 | 29.21 | 29.30 | 28.89 | 29.00 | 15,993,711 | -0.18(-0.60%) |
Sep 28, 2020 | 29.00 | 29.33 | 29.00 | 29.18 | 17,786,736 | +0.27(+0.94%) |
Sep 25, 2020 | 28.50 | 28.99 | 28.48 | 28.91 | 16,997,578 | +0.23(+0.81%) |
Sep 24, 2020 | 28.83 | 28.90 | 28.50 | 28.67 | 24,674,622 | -0.19(-0.67%) |
Sep 23, 2020 | 29.14 | 29.17 | 28.84 | 28.87 | 27,330,672 | -0.20(-0.69%) |
Sep 22, 2020 | 28.71 | 29.13 | 28.66 | 29.07 | 26,881,244 | +0.18(+0.64%) |
Sep 21, 2020 | 29.16 | 29.25 | 28.37 | 28.88 | 31,472,874 | -0.49(-1.67%) |
Sep 18, 2020 | 29.49 | 29.72 | 29.32 | 29.37 | 37,501,524 | -0.15(-0.52%) |
Sep 17, 2020 | 29.49 | 29.64 | 29.31 | 29.52 | 21,149,404 | +0.03(+0.11%) |
Sep 16, 2020 | 29.89 | 29.92 | 29.44 | 29.49 | 26,303,818 | -0.14(-0.49%) |
Sep 15, 2020 | 29.82 | 29.95 | 29.52 | 29.64 | 26,014,092 | -0.04(-0.14%) |
Sep 14, 2020 | 29.16 | 30.10 | 29.09 | 29.68 | 34,971,600 | +0.75(+2.61%) |
Sep 11, 2020 | 28.66 | 28.95 | 28.43 | 28.92 | 28,526,338 | +0.34(+1.18%) |
Sep 10, 2020 | 29.03 | 29.12 | 28.53 | 28.59 | 25,614,636 | -0.43(-1.46%) |
Sep 09, 2020 | 29.10 | 29.39 | 28.98 | 29.01 | 32,513,416 | +0.20(+0.70%) |
Sep 08, 2020 | 29.32 | 29.36 | 28.61 | 28.81 | 31,620,866 | -0.34(-1.18%) |
Sep 04, 2020 | 29.26 | 29.37 | 28.76 | 29.16 | 31,795,506 | -0.03(-0.11%) |
Sep 03, 2020 | 29.97 | 30.06 | 28.95 | 29.19 | 42,528,244 | -0.64(-2.15%) |
Sep 02, 2020 | 29.48 | 29.91 | 29.19 | 29.83 | 34,386,320 | +0.26(+0.87%) |
Sep 01, 2020 | 30.30 | 30.33 | 29.28 | 29.57 | 42,778,764 | -0.73(-2.41%) |
Aug 31, 2020 | 30.34 | 30.49 | 30.07 | 30.30 | 35,532,692 | -0.10(-0.32%) |
Aug 28, 2020 | 30.37 | 30.52 | 29.99 | 30.40 | 38,845,532 | +0.04(+0.13%) |
Aug 27, 2020 | 30.44 | 30.47 | 30.21 | 30.36 | 26,210,680 | -0.15(-0.50%) |
Aug 26, 2020 | 30.62 | 30.69 | 30.20 | 30.51 | 28,489,624 | -0.29(-0.94%) |
Aug 25, 2020 | 30.88 | 30.92 | 30.43 | 30.80 | 31,017,846 | -0.34(-1.11%) |
Aug 24, 2020 | 31.29 | 31.30 | 30.90 | 31.14 | 29,539,586 | -0.03(-0.10%) |
Aug 21, 2020 | 31.20 | 31.27 | 30.93 | 31.18 | 30,132,988 | +0.13(+0.41%) |
Aug 20, 2020 | 30.61 | 31.10 | 30.57 | 31.05 | 25,976,406 | +0.37(+1.20%) |
Aug 19, 2020 | 30.86 | 30.96 | 30.57 | 30.68 | 18,560,484 | -0.08(-0.26%) |
Aug 18, 2020 | 30.83 | 30.84 | 30.61 | 30.76 | 12,830,981 | +0.01(+0.03%) |
Aug 17, 2020 | 30.50 | 30.80 | 30.42 | 30.75 | 20,687,582 | +0.23(+0.76%) |
Aug 14, 2020 | 30.48 | 30.78 | 30.41 | 30.52 | 15,264,846 | -0.09(-0.29%) |
Aug 13, 2020 | 30.53 | 30.61 | 30.37 | 30.61 | 18,145,370 | -0.13(-0.42%) |
Aug 12, 2020 | 30.33 | 30.91 | 30.32 | 30.74 | 23,621,504 | +0.43(+1.43%) |
Aug 11, 2020 | 30.92 | 30.94 | 30.21 | 30.30 | 25,229,002 | -0.48(-1.56%) |
Aug 10, 2020 | 30.91 | 31.00 | 30.68 | 30.78 | 23,622,338 | -0.05(-0.16%) |
Aug 07, 2020 | 30.71 | 30.96 | 30.60 | 30.83 | 27,328,864 | +0.14(+0.47%) |
Aug 06, 2020 | 31.09 | 31.35 | 30.59 | 30.69 | 24,738,498 | -0.14(-0.47%) |
Aug 05, 2020 | 30.85 | 30.90 | 30.57 | 30.83 | 29,093,468 | +0.05(+0.16%) |
Aug 04, 2020 | 30.72 | 31.02 | 30.54 | 30.78 | 34,770,732 | +0.03(+0.10%) |
Aug 03, 2020 | 30.96 | 31.00 | 30.65 | 30.75 | 36,715,252 | -0.10(-0.34%) |
Jul 31, 2020 | 31.01 | 31.07 | 30.36 | 30.86 | 33,725,032 | -0.21(-0.67%) |
Jul 30, 2020 | 30.70 | 31.22 | 30.63 | 31.06 | 38,170,024 | -0.13(-0.41%) |
Jul 29, 2020 | 31.22 | 31.34 | 30.55 | 31.19 | 44,197,700 | +0.19(+0.62%) |
Jul 28, 2020 | 30.62 | 31.25 | 30.24 | 31.00 | 67,295,840 | +1.18(+3.94%) |
Jul 27, 2020 | 29.68 | 29.99 | 29.58 | 29.83 | 32,937,552 | -0.10(-0.32%) |
Jul 24, 2020 | 30.21 | 30.31 | 29.65 | 29.92 | 40,447,356 | -0.60(-1.95%) |
Jul 23, 2020 | 31.17 | 31.32 | 30.33 | 30.52 | 71,197,128 | -0.12(-0.39%) |
Jul 22, 2020 | 30.37 | 30.77 | 29.81 | 30.64 | 108,204,248 | +1.49(+5.10%) |
Jul 21, 2020 | 29.35 | 29.46 | 29.01 | 29.15 | 28,181,892 | +0.15(+0.52%) |
Jul 20, 2020 | 29.79 | 29.89 | 28.86 | 29.00 | 43,813,308 | +0.20(+0.69%) |
Jul 17, 2020 | 28.49 | 28.86 | 28.38 | 28.80 | 27,903,742 | +0.52(+1.83%) |
Jul 16, 2020 | 28.28 | 28.32 | 28.01 | 28.28 | 21,996,410 | -0.10(-0.34%) |
Jul 15, 2020 | 28.59 | 28.60 | 28.18 | 28.38 | 31,392,678 | +0.39(+1.39%) |
Jul 14, 2020 | 28.10 | 28.14 | 27.71 | 27.99 | 39,171,300 | +0.02(+0.06%) |
Jul 13, 2020 | 27.59 | 28.38 | 27.43 | 27.97 | 67,528,960 | +1.10(+4.08%) |
Jul 10, 2020 | 26.74 | 27.04 | 26.60 | 26.88 | 29,208,478 | +0.29(+1.11%) |
Jul 09, 2020 | 26.80 | 26.92 | 26.30 | 26.58 | 24,305,014 | -0.27(-1.01%) |
Jul 08, 2020 | 27.02 | 27.31 | 26.67 | 26.85 | 28,960,624 | -0.18(-0.68%) |
Jul 07, 2020 | 27.05 | 27.29 | 26.98 | 27.04 | 30,024,468 | -0.38(-1.39%) |
Jul 06, 2020 | 27.77 | 27.80 | 27.31 | 27.42 | 32,411,586 | +0.00(+0.00%) |
Jul 02, 2020 | 27.51 | 27.69 | 27.04 | 27.42 | 54,061,588 | +0.61(+2.28%) |