Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 34.80 | 34.89 | 34.24 | 34.45 | 2,177,458 | -0.20(-0.57%) |
Sep 29, 2020 | 34.74 | 34.96 | 34.63 | 34.64 | 1,029,756 | -0.10(-0.29%) |
Sep 28, 2020 | 34.43 | 35.07 | 34.43 | 34.75 | 1,128,229 | +0.64(+1.88%) |
Sep 25, 2020 | 33.46 | 34.22 | 33.46 | 34.10 | 1,335,922 | +0.45(+1.32%) |
Sep 24, 2020 | 33.43 | 33.88 | 33.14 | 33.66 | 939,270 | +0.41(+1.24%) |
Sep 23, 2020 | 33.60 | 33.96 | 33.13 | 33.25 | 1,345,507 | -0.38(-1.13%) |
Sep 22, 2020 | 33.26 | 33.73 | 33.19 | 33.63 | 1,188,675 | +0.36(+1.07%) |
Sep 21, 2020 | 33.22 | 33.38 | 32.79 | 33.27 | 1,736,343 | -0.05(-0.15%) |
Sep 18, 2020 | 34.01 | 34.54 | 33.25 | 33.32 | 4,528,008 | -0.76(-2.24%) |
Sep 17, 2020 | 33.80 | 34.22 | 33.50 | 34.08 | 1,576,507 | +0.01(+0.04%) |
Sep 16, 2020 | 34.87 | 35.00 | 33.98 | 34.07 | 1,458,313 | -0.75(-2.15%) |
Sep 15, 2020 | 34.55 | 35.13 | 34.54 | 34.82 | 1,711,295 | +0.31(+0.90%) |
Sep 14, 2020 | 34.57 | 34.83 | 34.34 | 34.51 | 1,750,045 | +0.11(+0.31%) |
Sep 11, 2020 | 34.64 | 34.77 | 34.21 | 34.40 | 1,468,853 | +0.02(+0.06%) |
Sep 10, 2020 | 35.34 | 35.53 | 34.36 | 34.38 | 1,985,442 | -0.90(-2.56%) |
Sep 09, 2020 | 34.61 | 35.39 | 34.61 | 35.29 | 2,161,735 | +1.06(+3.08%) |
Sep 08, 2020 | 34.55 | 34.65 | 34.06 | 34.23 | 2,729,487 | -0.47(-1.36%) |
Sep 04, 2020 | 34.66 | 35.00 | 34.20 | 34.70 | 1,791,192 | +0.04(+0.11%) |
Sep 03, 2020 | 36.03 | 36.03 | 34.43 | 34.66 | 1,492,073 | -1.56(-4.30%) |
Sep 02, 2020 | 35.57 | 36.34 | 35.33 | 36.22 | 1,641,581 | +0.80(+2.26%) |
Sep 01, 2020 | 35.06 | 35.61 | 34.93 | 35.42 | 1,801,402 | +0.37(+1.05%) |
Aug 31, 2020 | 35.04 | 35.24 | 34.93 | 35.05 | 1,923,693 | +0.08(+0.22%) |
Aug 28, 2020 | 35.09 | 35.27 | 34.88 | 34.97 | 1,273,310 | -0.10(-0.29%) |
Aug 27, 2020 | 35.69 | 35.92 | 35.08 | 35.08 | 1,085,141 | -0.46(-1.31%) |
Aug 26, 2020 | 34.78 | 35.69 | 34.64 | 35.54 | 957,201 | +0.75(+2.16%) |
Aug 25, 2020 | 35.22 | 35.22 | 34.67 | 34.79 | 1,066,861 | -0.36(-1.01%) |
Aug 24, 2020 | 35.08 | 35.25 | 34.87 | 35.15 | 818,082 | +0.22(+0.64%) |
Aug 21, 2020 | 34.89 | 35.05 | 34.70 | 34.92 | 1,397,117 | +0.06(+0.18%) |
Aug 20, 2020 | 34.48 | 34.94 | 34.41 | 34.86 | 918,062 | +0.31(+0.88%) |
Aug 19, 2020 | 34.81 | 34.88 | 34.41 | 34.55 | 769,929 | -0.10(-0.29%) |
Aug 18, 2020 | 34.85 | 34.97 | 34.56 | 34.66 | 1,213,821 | -0.22(-0.64%) |
Aug 17, 2020 | 34.87 | 35.24 | 34.79 | 34.88 | 1,322,457 | +0.09(+0.26%) |
Aug 14, 2020 | 34.95 | 35.01 | 34.62 | 34.79 | 834,086 | -0.17(-0.49%) |
Aug 13, 2020 | 34.62 | 35.23 | 34.35 | 34.96 | 954,844 | +0.29(+0.84%) |
Aug 12, 2020 | 34.53 | 34.90 | 34.50 | 34.67 | 1,345,537 | +0.18(+0.53%) |
Aug 11, 2020 | 34.80 | 35.04 | 34.40 | 34.48 | 1,876,461 | -0.34(-0.97%) |
Aug 10, 2020 | 34.73 | 35.03 | 34.29 | 34.82 | 1,276,614 | -0.05(-0.15%) |
Aug 07, 2020 | 34.12 | 34.87 | 34.04 | 34.87 | 1,651,024 | +0.83(+2.45%) |
Aug 06, 2020 | 34.16 | 34.21 | 33.78 | 34.04 | 1,795,239 | -0.17(-0.50%) |
Aug 05, 2020 | 34.16 | 34.48 | 33.89 | 34.21 | 1,261,789 | +0.25(+0.75%) |
Aug 04, 2020 | 33.49 | 34.05 | 33.48 | 33.96 | 1,400,501 | +0.36(+1.06%) |
Aug 03, 2020 | 33.51 | 34.07 | 33.46 | 33.60 | 1,823,318 | +0.34(+1.03%) |
Jul 31, 2020 | 32.77 | 33.29 | 32.66 | 33.26 | 1,843,970 | +0.49(+1.49%) |
Jul 30, 2020 | 32.43 | 32.81 | 32.10 | 32.77 | 1,302,095 | +0.24(+0.74%) |
Jul 29, 2020 | 31.15 | 32.95 | 31.15 | 32.53 | 2,728,009 | +1.52(+4.91%) |
Jul 28, 2020 | 31.15 | 31.30 | 30.99 | 31.01 | 1,368,873 | -0.27(-0.87%) |
Jul 27, 2020 | 31.20 | 31.38 | 31.08 | 31.28 | 1,448,671 | +0.38(+1.23%) |
Jul 24, 2020 | 30.94 | 31.07 | 30.77 | 30.90 | 1,307,668 | -0.05(-0.16%) |
Jul 23, 2020 | 30.96 | 31.45 | 30.88 | 30.95 | 1,060,717 | +0.06(+0.18%) |
Jul 22, 2020 | 30.42 | 30.99 | 30.26 | 30.89 | 1,057,706 | +0.70(+2.31%) |
Jul 21, 2020 | 30.43 | 30.54 | 30.07 | 30.19 | 1,752,666 | -0.13(-0.44%) |
Jul 20, 2020 | 30.23 | 30.68 | 30.17 | 30.33 | 1,146,231 | +0.00(+0.00%) |
Jul 17, 2020 | 30.01 | 30.44 | 29.95 | 30.33 | 2,141,425 | +0.50(+1.66%) |
Jul 16, 2020 | 29.93 | 30.03 | 29.67 | 29.83 | 912,631 | -0.07(-0.23%) |
Jul 15, 2020 | 29.04 | 30.01 | 28.94 | 29.90 | 1,800,566 | +1.12(+3.88%) |
Jul 14, 2020 | 28.21 | 28.80 | 28.07 | 28.78 | 1,569,348 | +0.56(+2.00%) |
Jul 13, 2020 | 28.54 | 28.94 | 28.17 | 28.22 | 1,270,091 | -0.28(-0.98%) |
Jul 10, 2020 | 29.06 | 29.08 | 28.49 | 28.50 | 1,675,706 | -0.56(-1.94%) |
Jul 09, 2020 | 28.54 | 29.46 | 28.54 | 29.06 | 1,981,691 | +0.53(+1.85%) |
Jul 08, 2020 | 28.82 | 28.97 | 28.47 | 28.54 | 2,111,328 | -0.42(-1.45%) |
Jul 07, 2020 | 27.93 | 29.43 | 27.43 | 28.96 | 3,650,936 | +1.82(+6.71%) |
Jul 06, 2020 | 27.57 | 27.74 | 27.05 | 27.13 | 1,725,682 | -0.20(-0.72%) |
Jul 02, 2020 | 27.30 | 27.52 | 27.15 | 27.33 | 971,455 | +0.18(+0.68%) |