Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.73 | 26.03 | 25.38 | 25.50 | 28,865,082 | -0.08(-0.30%) |
Sep 29, 2020 | 26.22 | 26.28 | 25.32 | 25.57 | 27,960,000 | -0.72(-2.75%) |
Sep 28, 2020 | 26.16 | 26.58 | 26.12 | 26.30 | 30,982,248 | +0.60(+2.35%) |
Sep 25, 2020 | 25.44 | 25.88 | 25.28 | 25.69 | 32,373,948 | -0.02(-0.07%) |
Sep 24, 2020 | 25.62 | 26.18 | 25.15 | 25.71 | 41,401,804 | -0.01(-0.03%) |
Sep 23, 2020 | 27.04 | 27.14 | 25.68 | 25.72 | 31,071,604 | -1.22(-4.52%) |
Sep 22, 2020 | 27.23 | 27.67 | 26.88 | 26.93 | 26,253,046 | -0.28(-1.03%) |
Sep 21, 2020 | 27.46 | 27.53 | 26.75 | 27.21 | 36,086,804 | -0.93(-3.31%) |
Sep 18, 2020 | 28.45 | 28.47 | 27.86 | 28.15 | 31,530,878 | -0.32(-1.12%) |
Sep 17, 2020 | 27.97 | 28.49 | 27.70 | 28.47 | 26,695,378 | +0.04(+0.15%) |
Sep 16, 2020 | 27.57 | 28.79 | 27.34 | 28.42 | 42,858,792 | +1.10(+4.01%) |
Sep 15, 2020 | 27.71 | 27.96 | 27.24 | 27.33 | 30,579,740 | -0.20(-0.73%) |
Sep 14, 2020 | 27.39 | 27.78 | 27.20 | 27.53 | 23,217,472 | +0.21(+0.77%) |
Sep 11, 2020 | 27.35 | 27.49 | 27.09 | 27.32 | 30,325,946 | +0.03(+0.09%) |
Sep 10, 2020 | 28.42 | 28.45 | 27.24 | 27.29 | 44,182,612 | -1.04(-3.67%) |
Sep 09, 2020 | 28.46 | 28.62 | 28.23 | 28.33 | 29,823,814 | +0.19(+0.68%) |
Sep 08, 2020 | 28.65 | 28.78 | 27.82 | 28.14 | 58,768,420 | -1.06(-3.64%) |
Sep 04, 2020 | 29.60 | 29.80 | 28.84 | 29.20 | 41,005,440 | -0.09(-0.31%) |
Sep 03, 2020 | 29.45 | 30.07 | 29.12 | 29.29 | 47,091,900 | -0.22(-0.74%) |
Sep 02, 2020 | 29.65 | 29.82 | 29.33 | 29.51 | 28,478,376 | -0.14(-0.48%) |
Sep 01, 2020 | 29.72 | 29.79 | 29.29 | 29.66 | 21,804,412 | -0.20(-0.67%) |
Aug 31, 2020 | 30.56 | 30.60 | 29.86 | 29.86 | 22,436,572 | -0.66(-2.17%) |
Aug 28, 2020 | 30.10 | 30.61 | 29.95 | 30.52 | 17,403,520 | +0.54(+1.79%) |
Aug 27, 2020 | 29.93 | 30.18 | 29.61 | 29.98 | 26,578,354 | +0.06(+0.20%) |
Aug 26, 2020 | 30.53 | 30.53 | 29.88 | 29.92 | 21,494,108 | -0.64(-2.11%) |
Aug 25, 2020 | 31.17 | 31.21 | 30.42 | 30.57 | 24,020,540 | -0.44(-1.40%) |
Aug 24, 2020 | 30.36 | 31.22 | 30.17 | 31.00 | 29,628,858 | +0.83(+2.75%) |
Aug 21, 2020 | 30.25 | 30.31 | 29.89 | 30.17 | 20,714,308 | -0.19(-0.63%) |
Aug 20, 2020 | 30.58 | 30.78 | 30.36 | 30.37 | 22,814,064 | -0.67(-2.16%) |
Aug 19, 2020 | 31.37 | 31.51 | 30.94 | 31.04 | 17,664,218 | -0.36(-1.15%) |
Aug 18, 2020 | 31.68 | 31.99 | 31.30 | 31.40 | 17,132,874 | -0.40(-1.26%) |
Aug 17, 2020 | 31.99 | 32.01 | 31.62 | 31.80 | 17,021,992 | -0.18(-0.58%) |
Aug 14, 2020 | 31.43 | 32.03 | 31.31 | 31.98 | 15,856,726 | +0.28(+0.90%) |
Aug 13, 2020 | 32.05 | 32.32 | 31.61 | 31.70 | 18,818,780 | -0.61(-1.89%) |
Aug 12, 2020 | 32.48 | 32.69 | 31.97 | 32.31 | 30,488,902 | +0.32(+0.99%) |
Aug 11, 2020 | 32.73 | 33.11 | 31.84 | 31.99 | 31,657,928 | -0.11(-0.34%) |
Aug 10, 2020 | 31.37 | 32.11 | 31.30 | 32.10 | 31,413,502 | +0.96(+3.09%) |
Aug 07, 2020 | 30.82 | 31.21 | 30.46 | 31.14 | 21,942,764 | +0.04(+0.13%) |
Aug 06, 2020 | 31.17 | 31.46 | 30.98 | 31.10 | 22,913,136 | -0.25(-0.80%) |
Aug 05, 2020 | 31.63 | 31.74 | 31.06 | 31.35 | 36,728,804 | +0.33(+1.05%) |
Aug 04, 2020 | 30.18 | 31.09 | 30.16 | 31.02 | 26,951,148 | +0.74(+2.43%) |
Aug 03, 2020 | 30.17 | 30.45 | 29.91 | 30.28 | 25,199,570 | +0.11(+0.36%) |
Jul 31, 2020 | 29.86 | 30.21 | 29.56 | 30.17 | 29,582,282 | -0.14(-0.47%) |
Jul 30, 2020 | 30.89 | 30.91 | 30.05 | 30.32 | 39,202,372 | -1.24(-3.93%) |
Jul 29, 2020 | 30.99 | 31.58 | 30.79 | 31.56 | 20,554,808 | +0.64(+2.09%) |
Jul 28, 2020 | 31.26 | 31.56 | 30.83 | 30.91 | 21,225,028 | -0.54(-1.70%) |
Jul 27, 2020 | 31.37 | 31.59 | 30.98 | 31.45 | 21,768,706 | +0.03(+0.11%) |
Jul 24, 2020 | 31.59 | 32.06 | 31.29 | 31.41 | 23,822,224 | -0.18(-0.56%) |
Jul 23, 2020 | 31.54 | 31.75 | 31.19 | 31.59 | 25,126,776 | -0.06(-0.19%) |
Jul 22, 2020 | 31.70 | 31.70 | 31.19 | 31.65 | 23,429,434 | -0.39(-1.23%) |
Jul 21, 2020 | 30.74 | 32.28 | 30.69 | 32.04 | 43,205,524 | +1.83(+6.04%) |
Jul 20, 2020 | 30.62 | 30.97 | 30.19 | 30.22 | 23,969,738 | -0.51(-1.66%) |
Jul 17, 2020 | 31.26 | 31.61 | 30.59 | 30.73 | 21,155,156 | -0.44(-1.40%) |
Jul 16, 2020 | 31.10 | 31.56 | 30.70 | 31.16 | 22,475,088 | -0.14(-0.45%) |
Jul 15, 2020 | 31.42 | 31.51 | 30.84 | 31.30 | 30,924,044 | +0.66(+2.16%) |
Jul 14, 2020 | 29.40 | 30.70 | 29.32 | 30.64 | 40,849,072 | +1.04(+3.51%) |
Jul 13, 2020 | 30.04 | 30.16 | 29.38 | 29.60 | 44,445,020 | -0.16(-0.53%) |
Jul 10, 2020 | 28.68 | 29.80 | 28.68 | 29.76 | 30,123,790 | +0.92(+3.19%) |
Jul 09, 2020 | 30.21 | 30.29 | 28.81 | 28.84 | 36,468,224 | -1.50(-4.94%) |
Jul 08, 2020 | 30.37 | 30.84 | 30.09 | 30.34 | 24,656,890 | -0.03(-0.08%) |
Jul 07, 2020 | 30.97 | 31.01 | 30.32 | 30.37 | 24,961,774 | -1.00(-3.18%) |
Jul 06, 2020 | 31.82 | 32.05 | 30.97 | 31.36 | 26,914,068 | +0.09(+0.29%) |
Jul 02, 2020 | 31.56 | 32.00 | 31.20 | 31.27 | 24,811,626 | +0.34(+1.11%) |