Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.08 | 29.68 | 28.83 | 29.01 | 5,333,398 | +0.04(+0.13%) |
Sep 29, 2020 | 28.98 | 29.16 | 28.58 | 28.97 | 7,212,355 | -0.23(-0.78%) |
Sep 28, 2020 | 29.21 | 29.98 | 28.91 | 29.20 | 7,397,854 | +0.24(+0.82%) |
Sep 25, 2020 | 27.93 | 28.97 | 27.88 | 28.97 | 2,995,703 | +0.58(+2.04%) |
Sep 24, 2020 | 27.66 | 28.47 | 27.35 | 28.39 | 4,494,008 | +0.73(+2.65%) |
Sep 23, 2020 | 28.88 | 28.90 | 27.64 | 27.65 | 3,525,367 | -1.09(-3.80%) |
Sep 22, 2020 | 28.03 | 28.81 | 28.02 | 28.75 | 4,968,115 | +0.71(+2.54%) |
Sep 21, 2020 | 28.78 | 29.23 | 27.76 | 28.03 | 4,754,668 | -1.22(-4.16%) |
Sep 18, 2020 | 28.97 | 29.64 | 28.97 | 29.25 | 8,485,318 | +0.12(+0.42%) |
Sep 17, 2020 | 28.28 | 29.16 | 27.90 | 29.13 | 4,984,452 | +0.39(+1.36%) |
Sep 16, 2020 | 28.65 | 29.01 | 28.05 | 28.74 | 5,141,429 | +0.53(+1.89%) |
Sep 15, 2020 | 28.01 | 28.54 | 27.83 | 28.21 | 4,264,558 | +0.51(+1.85%) |
Sep 14, 2020 | 27.93 | 27.97 | 27.39 | 27.69 | 4,525,201 | -0.09(-0.31%) |
Sep 11, 2020 | 27.71 | 28.16 | 27.56 | 27.78 | 4,786,662 | +0.09(+0.34%) |
Sep 10, 2020 | 28.40 | 28.51 | 27.15 | 27.68 | 9,568,623 | -0.94(-3.29%) |
Sep 09, 2020 | 28.43 | 28.83 | 28.07 | 28.62 | 5,034,045 | +0.53(+1.89%) |
Sep 08, 2020 | 27.88 | 28.74 | 27.74 | 28.09 | 4,982,427 | -0.41(-1.43%) |
Sep 04, 2020 | 27.96 | 28.59 | 27.39 | 28.50 | 4,502,555 | +0.64(+2.28%) |
Sep 03, 2020 | 28.97 | 29.16 | 27.51 | 27.86 | 5,314,871 | -1.38(-4.71%) |
Sep 02, 2020 | 28.71 | 29.40 | 28.35 | 29.24 | 3,626,580 | +0.46(+1.58%) |
Sep 01, 2020 | 28.18 | 28.84 | 27.71 | 28.78 | 2,925,039 | +0.43(+1.51%) |
Aug 31, 2020 | 28.68 | 28.94 | 28.34 | 28.36 | 3,760,890 | -0.43(-1.49%) |
Aug 28, 2020 | 28.86 | 28.95 | 28.46 | 28.78 | 3,884,130 | +0.02(+0.07%) |
Aug 27, 2020 | 29.52 | 29.68 | 28.65 | 28.77 | 4,361,765 | -0.71(-2.42%) |
Aug 26, 2020 | 28.98 | 29.68 | 28.89 | 29.48 | 3,489,809 | +0.53(+1.84%) |
Aug 25, 2020 | 28.97 | 29.27 | 28.89 | 28.95 | 3,403,845 | +0.09(+0.30%) |
Aug 24, 2020 | 28.27 | 28.92 | 28.25 | 28.86 | 3,279,863 | +0.82(+2.91%) |
Aug 21, 2020 | 27.70 | 28.33 | 27.63 | 28.04 | 3,276,336 | +0.48(+1.76%) |
Aug 20, 2020 | 27.57 | 27.94 | 27.31 | 27.56 | 3,333,627 | -0.23(-0.82%) |
Aug 19, 2020 | 28.06 | 28.21 | 27.66 | 27.79 | 4,067,543 | -0.20(-0.71%) |
Aug 18, 2020 | 28.23 | 28.55 | 27.90 | 27.99 | 3,592,118 | -0.36(-1.27%) |
Aug 17, 2020 | 28.02 | 28.67 | 27.68 | 28.35 | 4,829,471 | +0.30(+1.08%) |
Aug 14, 2020 | 28.22 | 28.55 | 27.82 | 28.04 | 5,271,823 | -0.02(-0.07%) |
Aug 13, 2020 | 28.40 | 28.77 | 27.90 | 28.06 | 3,833,936 | -0.24(-0.84%) |
Aug 12, 2020 | 28.38 | 28.68 | 28.14 | 28.30 | 3,709,242 | +0.29(+1.02%) |
Aug 11, 2020 | 28.65 | 28.80 | 27.97 | 28.02 | 5,382,792 | +0.03(+0.10%) |
Aug 10, 2020 | 27.57 | 28.09 | 27.46 | 27.99 | 3,702,234 | +0.47(+1.69%) |
Aug 07, 2020 | 27.28 | 27.58 | 27.02 | 27.52 | 3,660,865 | +0.66(+2.48%) |
Aug 06, 2020 | 26.62 | 27.11 | 26.54 | 26.86 | 3,839,748 | +0.15(+0.57%) |
Aug 05, 2020 | 26.28 | 26.77 | 26.28 | 26.70 | 4,402,559 | +0.32(+1.22%) |
Aug 04, 2020 | 26.03 | 26.48 | 25.80 | 26.38 | 4,612,684 | +0.14(+0.54%) |
Aug 03, 2020 | 25.88 | 26.50 | 25.66 | 26.24 | 4,332,586 | +0.36(+1.40%) |
Jul 31, 2020 | 25.51 | 25.99 | 25.30 | 25.88 | 9,596,062 | +0.32(+1.26%) |
Jul 30, 2020 | 24.56 | 26.12 | 24.32 | 25.55 | 7,097,435 | -0.27(-1.03%) |
Jul 29, 2020 | 24.80 | 26.33 | 24.80 | 25.82 | 13,322,250 | +1.05(+4.26%) |
Jul 28, 2020 | 24.77 | 25.08 | 24.56 | 24.77 | 10,416,008 | -0.17(-0.69%) |
Jul 27, 2020 | 25.17 | 25.44 | 24.78 | 24.94 | 6,036,704 | -0.31(-1.24%) |
Jul 24, 2020 | 25.89 | 25.90 | 25.21 | 25.25 | 8,729,530 | -0.73(-2.82%) |
Jul 23, 2020 | 25.33 | 26.25 | 25.19 | 25.98 | 6,573,880 | +0.71(+2.82%) |
Jul 22, 2020 | 25.02 | 25.71 | 25.00 | 25.27 | 3,688,331 | +0.03(+0.11%) |
Jul 21, 2020 | 24.98 | 25.46 | 24.85 | 25.24 | 5,213,581 | +0.15(+0.61%) |
Jul 20, 2020 | 24.91 | 25.21 | 24.76 | 25.09 | 2,571,466 | -0.07(-0.26%) |
Jul 17, 2020 | 25.55 | 25.55 | 25.01 | 25.16 | 3,356,547 | -0.12(-0.49%) |
Jul 16, 2020 | 24.81 | 25.64 | 24.62 | 25.28 | 5,119,355 | +0.15(+0.60%) |
Jul 15, 2020 | 24.30 | 25.24 | 24.26 | 25.13 | 6,102,817 | +1.24(+5.17%) |
Jul 14, 2020 | 23.07 | 23.90 | 23.02 | 23.89 | 7,597,922 | +0.83(+3.58%) |
Jul 13, 2020 | 23.88 | 23.95 | 22.10 | 23.07 | 9,012,269 | -0.58(-2.45%) |
Jul 10, 2020 | 22.65 | 24.76 | 22.53 | 23.65 | 12,907,872 | +0.93(+4.10%) |
Jul 09, 2020 | 22.80 | 23.01 | 22.57 | 22.71 | 5,758,282 | -0.08(-0.33%) |
Jul 08, 2020 | 22.69 | 22.89 | 22.29 | 22.79 | 4,939,186 | -0.02(-0.08%) |
Jul 07, 2020 | 22.57 | 22.97 | 22.54 | 22.81 | 4,917,628 | -0.19(-0.83%) |
Jul 06, 2020 | 21.97 | 23.08 | 21.97 | 23.00 | 7,519,758 | +1.24(+5.67%) |
Jul 02, 2020 | 21.84 | 22.06 | 21.44 | 21.76 | 5,965,722 | +0.29(+1.33%) |