Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.89 | 29.13 | 28.47 | 28.64 | 26,637,910 | +0.04(+0.15%) |
Sep 29, 2020 | 29.20 | 29.29 | 28.35 | 28.59 | 24,913,634 | -0.86(-2.92%) |
Sep 28, 2020 | 29.31 | 29.95 | 29.28 | 29.45 | 28,038,402 | +0.56(+1.93%) |
Sep 25, 2020 | 28.36 | 29.14 | 28.26 | 28.89 | 28,155,810 | +0.27(+0.93%) |
Sep 24, 2020 | 28.69 | 29.04 | 28.16 | 28.63 | 32,115,794 | -0.06(-0.20%) |
Sep 23, 2020 | 29.74 | 29.85 | 28.65 | 28.69 | 37,443,260 | -0.95(-3.21%) |
Sep 22, 2020 | 30.41 | 30.73 | 29.59 | 29.64 | 32,723,870 | -0.75(-2.47%) |
Sep 21, 2020 | 30.39 | 30.62 | 29.76 | 30.39 | 42,372,292 | -0.63(-2.04%) |
Sep 18, 2020 | 31.31 | 31.55 | 30.61 | 31.02 | 56,169,920 | -0.59(-1.87%) |
Sep 17, 2020 | 31.16 | 31.68 | 30.84 | 31.61 | 29,595,906 | +0.08(+0.24%) |
Sep 16, 2020 | 30.41 | 31.82 | 30.25 | 31.54 | 37,046,788 | +1.28(+4.25%) |
Sep 15, 2020 | 30.70 | 31.18 | 30.20 | 30.25 | 28,423,596 | -0.33(-1.06%) |
Sep 14, 2020 | 30.79 | 30.87 | 30.44 | 30.58 | 31,317,322 | -0.20(-0.65%) |
Sep 11, 2020 | 30.97 | 31.12 | 30.44 | 30.78 | 32,174,900 | -0.08(-0.27%) |
Sep 10, 2020 | 31.92 | 32.01 | 30.78 | 30.86 | 41,203,456 | -0.79(-2.50%) |
Sep 09, 2020 | 31.99 | 32.40 | 31.63 | 31.66 | 31,029,692 | -0.19(-0.60%) |
Sep 08, 2020 | 31.90 | 32.26 | 31.16 | 31.85 | 46,142,372 | -0.75(-2.30%) |
Sep 04, 2020 | 32.92 | 33.19 | 32.24 | 32.60 | 29,530,274 | -0.02(-0.08%) |
Sep 03, 2020 | 32.70 | 33.39 | 32.43 | 32.62 | 34,536,268 | -0.07(-0.20%) |
Sep 02, 2020 | 32.72 | 33.13 | 32.49 | 32.69 | 31,655,776 | -0.20(-0.61%) |
Sep 01, 2020 | 33.16 | 33.16 | 32.56 | 32.89 | 26,943,464 | -0.45(-1.35%) |
Aug 31, 2020 | 33.90 | 33.97 | 33.28 | 33.34 | 30,274,558 | -0.60(-1.77%) |
Aug 28, 2020 | 33.23 | 34.13 | 33.17 | 33.94 | 40,133,360 | +0.79(+2.39%) |
Aug 27, 2020 | 33.37 | 33.62 | 32.79 | 33.15 | 38,391,264 | -0.23(-0.67%) |
Aug 26, 2020 | 33.90 | 34.06 | 33.37 | 33.37 | 32,107,392 | -0.73(-2.13%) |
Aug 25, 2020 | 34.75 | 35.08 | 33.95 | 34.10 | 37,484,176 | -1.12(-3.17%) |
Aug 24, 2020 | 34.43 | 35.46 | 34.27 | 35.22 | 21,761,696 | +1.01(+2.95%) |
Aug 21, 2020 | 34.45 | 34.48 | 33.96 | 34.21 | 30,591,480 | -0.26(-0.75%) |
Aug 20, 2020 | 34.78 | 34.93 | 34.45 | 34.47 | 18,787,332 | -0.53(-1.53%) |
Aug 19, 2020 | 35.33 | 35.58 | 34.93 | 35.00 | 17,341,824 | -0.39(-1.11%) |
Aug 18, 2020 | 35.53 | 36.03 | 35.28 | 35.39 | 15,598,193 | -0.18(-0.49%) |
Aug 17, 2020 | 36.01 | 36.01 | 35.43 | 35.57 | 18,639,496 | -0.47(-1.30%) |
Aug 14, 2020 | 35.53 | 36.10 | 35.38 | 36.03 | 16,298,865 | +0.16(+0.44%) |
Aug 13, 2020 | 36.29 | 36.59 | 35.80 | 35.88 | 20,772,548 | -0.90(-2.45%) |
Aug 12, 2020 | 37.09 | 37.49 | 36.39 | 36.78 | 26,980,746 | -0.01(-0.02%) |
Aug 11, 2020 | 37.22 | 37.97 | 36.59 | 36.79 | 35,412,244 | +0.38(+1.03%) |
Aug 10, 2020 | 35.98 | 36.48 | 35.66 | 36.41 | 29,789,130 | +0.88(+2.46%) |
Aug 07, 2020 | 35.36 | 35.60 | 35.02 | 35.53 | 22,931,238 | -0.16(-0.46%) |
Aug 06, 2020 | 35.50 | 35.91 | 35.38 | 35.70 | 17,641,376 | -0.17(-0.48%) |
Aug 05, 2020 | 36.12 | 36.25 | 35.61 | 35.87 | 21,316,536 | +0.31(+0.87%) |
Aug 04, 2020 | 34.63 | 35.67 | 34.55 | 35.56 | 21,663,052 | +1.00(+2.89%) |
Aug 03, 2020 | 34.40 | 34.77 | 33.92 | 34.56 | 28,161,666 | +0.14(+0.40%) |
Jul 31, 2020 | 33.67 | 34.50 | 33.46 | 34.42 | 39,269,860 | +0.17(+0.50%) |
Jul 30, 2020 | 35.28 | 35.32 | 34.22 | 34.25 | 36,533,640 | -1.77(-4.91%) |
Jul 29, 2020 | 35.76 | 36.07 | 35.45 | 36.02 | 17,283,480 | +0.39(+1.10%) |
Jul 28, 2020 | 35.92 | 36.20 | 35.55 | 35.62 | 23,457,082 | -0.43(-1.18%) |
Jul 27, 2020 | 35.36 | 36.07 | 35.15 | 36.05 | 22,668,988 | +0.52(+1.47%) |
Jul 24, 2020 | 35.89 | 36.34 | 35.33 | 35.53 | 20,067,446 | -0.22(-0.62%) |
Jul 23, 2020 | 35.50 | 35.84 | 35.19 | 35.75 | 21,923,612 | +0.07(+0.21%) |
Jul 22, 2020 | 36.12 | 36.12 | 35.48 | 35.67 | 26,087,114 | -0.85(-2.33%) |
Jul 21, 2020 | 35.30 | 36.97 | 35.26 | 36.52 | 35,238,772 | +1.76(+5.06%) |
Jul 20, 2020 | 35.35 | 35.59 | 34.74 | 34.77 | 22,667,044 | -0.83(-2.34%) |
Jul 17, 2020 | 36.26 | 36.55 | 35.49 | 35.60 | 21,961,930 | -0.62(-1.72%) |
Jul 16, 2020 | 36.25 | 36.65 | 35.82 | 36.22 | 17,936,662 | -0.29(-0.78%) |
Jul 15, 2020 | 36.83 | 36.88 | 36.16 | 36.51 | 21,185,254 | +0.46(+1.27%) |
Jul 14, 2020 | 34.79 | 36.15 | 34.57 | 36.05 | 26,145,398 | +1.15(+3.30%) |
Jul 13, 2020 | 35.16 | 35.41 | 34.54 | 34.90 | 24,480,462 | +0.01(+0.02%) |
Jul 10, 2020 | 33.64 | 34.94 | 33.62 | 34.89 | 23,167,176 | +1.06(+3.12%) |
Jul 09, 2020 | 35.09 | 35.26 | 33.78 | 33.83 | 31,616,376 | -1.47(-4.17%) |
Jul 08, 2020 | 35.30 | 35.94 | 35.04 | 35.31 | 22,350,998 | -0.07(-0.18%) |
Jul 07, 2020 | 35.91 | 35.99 | 35.26 | 35.37 | 21,272,868 | -0.94(-2.59%) |
Jul 06, 2020 | 36.54 | 36.88 | 35.86 | 36.31 | 27,724,696 | +0.25(+0.70%) |
Jul 02, 2020 | 36.50 | 36.96 | 35.94 | 36.06 | 22,269,384 | +0.30(+0.85%) |