Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.80 | 32.46 | 31.60 | 31.95 | 1,551,606 | +0.43(+1.38%) |
Sep 29, 2020 | 31.96 | 31.98 | 30.78 | 31.51 | 1,088,664 | -0.68(-2.13%) |
Sep 28, 2020 | 31.85 | 32.48 | 31.59 | 32.20 | 1,516,947 | +1.04(+3.35%) |
Sep 25, 2020 | 30.14 | 31.25 | 29.92 | 31.16 | 1,504,314 | +0.68(+2.25%) |
Sep 24, 2020 | 30.66 | 31.26 | 29.87 | 30.47 | 1,194,624 | +0.03(+0.11%) |
Sep 23, 2020 | 31.19 | 31.82 | 30.42 | 30.44 | 1,480,488 | -0.59(-1.91%) |
Sep 22, 2020 | 32.21 | 32.40 | 30.64 | 31.03 | 2,602,812 | -1.26(-3.91%) |
Sep 21, 2020 | 32.76 | 33.39 | 31.98 | 32.29 | 1,995,870 | -1.66(-4.90%) |
Sep 18, 2020 | 33.84 | 34.52 | 33.60 | 33.95 | 2,553,922 | -0.10(-0.29%) |
Sep 17, 2020 | 33.71 | 34.24 | 33.56 | 34.05 | 1,818,503 | -0.34(-1.00%) |
Sep 16, 2020 | 33.80 | 35.14 | 33.66 | 34.40 | 1,784,341 | +0.49(+1.45%) |
Sep 15, 2020 | 34.19 | 34.24 | 33.39 | 33.90 | 1,520,498 | -0.34(-1.00%) |
Sep 14, 2020 | 33.46 | 34.40 | 32.98 | 34.25 | 2,396,117 | +1.72(+5.29%) |
Sep 11, 2020 | 32.18 | 32.69 | 31.96 | 32.53 | 2,357,453 | +0.34(+1.07%) |
Sep 10, 2020 | 32.80 | 33.57 | 32.08 | 32.18 | 2,139,017 | -0.41(-1.26%) |
Sep 09, 2020 | 33.01 | 33.08 | 32.40 | 32.59 | 1,871,310 | -0.20(-0.60%) |
Sep 08, 2020 | 33.30 | 33.48 | 32.33 | 32.79 | 2,061,521 | -1.26(-3.69%) |
Sep 04, 2020 | 34.20 | 34.86 | 33.13 | 34.04 | 1,739,859 | +0.85(+2.55%) |
Sep 03, 2020 | 33.40 | 34.56 | 32.87 | 33.20 | 1,801,415 | +0.21(+0.65%) |
Sep 02, 2020 | 32.48 | 33.19 | 32.22 | 32.98 | 1,568,587 | +0.24(+0.73%) |
Sep 01, 2020 | 32.11 | 33.21 | 31.74 | 32.75 | 1,526,129 | +0.30(+0.91%) |
Aug 31, 2020 | 32.99 | 33.01 | 32.34 | 32.45 | 1,607,845 | -0.54(-1.64%) |
Aug 28, 2020 | 33.35 | 33.35 | 32.74 | 32.99 | 1,213,991 | +0.08(+0.25%) |
Aug 27, 2020 | 32.08 | 33.20 | 32.08 | 32.91 | 1,682,463 | +0.67(+2.09%) |
Aug 26, 2020 | 32.92 | 32.94 | 32.20 | 32.24 | 1,478,533 | -0.94(-2.82%) |
Aug 25, 2020 | 33.57 | 33.99 | 32.65 | 33.17 | 1,127,194 | +0.14(+0.42%) |
Aug 24, 2020 | 31.79 | 33.04 | 31.26 | 33.03 | 1,115,813 | +1.54(+4.87%) |
Aug 21, 2020 | 31.82 | 32.24 | 31.39 | 31.50 | 1,385,870 | -0.38(-1.18%) |
Aug 20, 2020 | 31.79 | 32.16 | 31.41 | 31.88 | 1,947,467 | -0.70(-2.14%) |
Aug 19, 2020 | 32.54 | 33.06 | 32.11 | 32.57 | 1,982,354 | +0.13(+0.40%) |
Aug 18, 2020 | 33.50 | 33.50 | 32.29 | 32.44 | 1,764,139 | -1.02(-3.04%) |
Aug 17, 2020 | 33.86 | 34.04 | 33.17 | 33.46 | 1,256,547 | -0.87(-2.53%) |
Aug 14, 2020 | 33.49 | 34.78 | 33.40 | 34.33 | 1,319,725 | +0.48(+1.41%) |
Aug 13, 2020 | 33.79 | 34.26 | 33.53 | 33.86 | 1,552,762 | -0.64(-1.86%) |
Aug 12, 2020 | 35.43 | 35.60 | 33.32 | 34.50 | 2,137,847 | -0.11(-0.31%) |
Aug 11, 2020 | 34.78 | 35.76 | 34.38 | 34.60 | 1,707,651 | +0.91(+2.70%) |
Aug 10, 2020 | 33.17 | 34.05 | 33.04 | 33.69 | 1,485,757 | +0.84(+2.55%) |
Aug 07, 2020 | 30.97 | 32.93 | 30.63 | 32.85 | 1,793,701 | +1.55(+4.96%) |
Aug 06, 2020 | 31.18 | 31.70 | 31.07 | 31.30 | 1,596,377 | -0.20(-0.63%) |
Aug 05, 2020 | 31.60 | 31.75 | 31.07 | 31.50 | 1,569,827 | +0.40(+1.29%) |
Aug 04, 2020 | 31.14 | 31.46 | 30.92 | 31.10 | 1,668,383 | -0.14(-0.45%) |
Aug 03, 2020 | 31.65 | 31.85 | 30.95 | 31.24 | 1,974,239 | -0.39(-1.22%) |
Jul 31, 2020 | 31.20 | 31.70 | 30.16 | 31.62 | 6,058,020 | +0.22(+0.71%) |
Jul 30, 2020 | 30.71 | 31.57 | 30.07 | 31.40 | 2,939,046 | -0.47(-1.47%) |
Jul 29, 2020 | 29.95 | 31.92 | 29.65 | 31.87 | 3,044,789 | +1.78(+5.92%) |
Jul 28, 2020 | 30.05 | 30.58 | 29.84 | 30.09 | 1,502,376 | -0.16(-0.52%) |
Jul 27, 2020 | 30.26 | 30.60 | 29.68 | 30.24 | 2,222,994 | -0.48(-1.55%) |
Jul 24, 2020 | 30.89 | 31.28 | 30.47 | 30.72 | 1,710,259 | +0.04(+0.13%) |
Jul 23, 2020 | 30.07 | 31.02 | 29.62 | 30.68 | 2,312,847 | +0.58(+1.94%) |
Jul 22, 2020 | 30.04 | 30.84 | 29.60 | 30.10 | 2,385,731 | -0.48(-1.56%) |
Jul 21, 2020 | 29.49 | 31.11 | 29.37 | 30.57 | 3,589,753 | +1.90(+6.61%) |
Jul 20, 2020 | 28.90 | 29.16 | 28.29 | 28.68 | 1,913,645 | -0.50(-1.72%) |
Jul 17, 2020 | 30.07 | 30.23 | 29.09 | 29.18 | 1,591,856 | -1.00(-3.32%) |
Jul 16, 2020 | 29.81 | 31.01 | 29.41 | 30.18 | 1,017,108 | -0.11(-0.35%) |
Jul 15, 2020 | 29.70 | 30.48 | 29.24 | 30.28 | 1,603,866 | +1.61(+5.61%) |
Jul 14, 2020 | 29.53 | 29.53 | 28.35 | 28.68 | 1,447,942 | -0.88(-2.97%) |
Jul 13, 2020 | 29.90 | 29.96 | 28.97 | 29.55 | 1,971,285 | +0.19(+0.64%) |
Jul 10, 2020 | 27.71 | 29.38 | 27.58 | 29.36 | 1,978,735 | +1.95(+7.10%) |
Jul 09, 2020 | 28.19 | 28.45 | 27.03 | 27.42 | 1,819,718 | -1.12(-3.91%) |
Jul 08, 2020 | 28.45 | 29.09 | 27.89 | 28.54 | 1,520,092 | +0.01(+0.03%) |
Jul 07, 2020 | 28.92 | 29.03 | 28.14 | 28.53 | 2,038,896 | -0.87(-2.96%) |
Jul 06, 2020 | 29.99 | 30.52 | 29.03 | 29.40 | 2,514,147 | +0.44(+1.53%) |
Jul 02, 2020 | 30.66 | 31.07 | 28.80 | 28.95 | 2,301,662 | -0.55(-1.86%) |