Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.39 | 33.06 | 32.18 | 32.54 | 1,523,497 | +0.44(+1.38%) |
Sep 29, 2020 | 32.55 | 32.57 | 31.35 | 32.10 | 1,068,941 | -0.70(-2.13%) |
Sep 28, 2020 | 32.44 | 33.07 | 32.17 | 32.79 | 1,489,466 | +1.06(+3.35%) |
Sep 25, 2020 | 30.70 | 31.83 | 30.47 | 31.73 | 1,477,062 | +0.70(+2.25%) |
Sep 24, 2020 | 31.23 | 31.83 | 30.42 | 31.03 | 1,172,982 | +0.03(+0.11%) |
Sep 23, 2020 | 31.76 | 32.41 | 30.98 | 31.00 | 1,453,667 | -0.60(-1.91%) |
Sep 22, 2020 | 32.80 | 33.00 | 31.20 | 31.60 | 2,555,659 | -1.28(-3.91%) |
Sep 21, 2020 | 33.36 | 34.00 | 32.57 | 32.89 | 1,959,712 | -1.69(-4.90%) |
Sep 18, 2020 | 34.46 | 35.16 | 34.22 | 34.58 | 2,507,655 | -0.10(-0.29%) |
Sep 17, 2020 | 34.33 | 34.87 | 34.17 | 34.68 | 1,785,559 | -0.35(-1.00%) |
Sep 16, 2020 | 34.43 | 35.79 | 34.28 | 35.03 | 1,752,015 | +0.50(+1.45%) |
Sep 15, 2020 | 34.82 | 34.87 | 34.00 | 34.53 | 1,492,953 | -0.35(-1.00%) |
Sep 14, 2020 | 34.08 | 35.04 | 33.59 | 34.88 | 2,352,709 | +1.75(+5.29%) |
Sep 11, 2020 | 32.77 | 33.29 | 32.55 | 33.13 | 2,314,745 | +0.35(+1.07%) |
Sep 10, 2020 | 33.41 | 34.19 | 32.67 | 32.77 | 2,100,266 | -0.42(-1.26%) |
Sep 09, 2020 | 33.62 | 33.69 | 32.99 | 33.19 | 1,837,409 | -0.20(-0.60%) |
Sep 08, 2020 | 33.91 | 34.10 | 32.92 | 33.39 | 2,024,174 | -1.28(-3.69%) |
Sep 04, 2020 | 34.83 | 35.51 | 33.74 | 34.67 | 1,708,339 | +0.86(+2.55%) |
Sep 03, 2020 | 34.01 | 35.20 | 33.48 | 33.81 | 1,768,780 | +0.22(+0.65%) |
Sep 02, 2020 | 33.08 | 33.80 | 32.82 | 33.59 | 1,540,170 | +0.24(+0.73%) |
Sep 01, 2020 | 32.71 | 33.83 | 32.32 | 33.35 | 1,498,481 | +0.30(+0.91%) |
Aug 31, 2020 | 33.60 | 33.61 | 32.94 | 33.05 | 1,578,717 | -0.55(-1.64%) |
Aug 28, 2020 | 33.97 | 33.97 | 33.35 | 33.60 | 1,191,998 | +0.08(+0.25%) |
Aug 27, 2020 | 32.67 | 33.81 | 32.67 | 33.52 | 1,651,983 | +0.69(+2.09%) |
Aug 26, 2020 | 33.53 | 33.54 | 32.79 | 32.83 | 1,451,748 | -0.95(-2.82%) |
Aug 25, 2020 | 34.19 | 34.61 | 33.25 | 33.79 | 1,106,774 | +0.14(+0.42%) |
Aug 24, 2020 | 32.37 | 33.65 | 31.84 | 33.64 | 1,095,599 | +1.56(+4.87%) |
Aug 21, 2020 | 32.41 | 32.84 | 31.97 | 32.08 | 1,360,763 | -0.38(-1.18%) |
Aug 20, 2020 | 32.38 | 32.75 | 31.99 | 32.46 | 1,912,186 | -0.71(-2.14%) |
Aug 19, 2020 | 33.14 | 33.67 | 32.70 | 33.18 | 1,946,441 | +0.13(+0.40%) |
Aug 18, 2020 | 34.12 | 34.12 | 32.88 | 33.04 | 1,732,179 | -1.04(-3.04%) |
Aug 17, 2020 | 34.49 | 34.67 | 33.79 | 34.08 | 1,233,783 | -0.89(-2.53%) |
Aug 14, 2020 | 34.11 | 35.43 | 34.02 | 34.96 | 1,295,817 | +0.48(+1.41%) |
Aug 13, 2020 | 34.41 | 34.89 | 34.15 | 34.48 | 1,524,632 | -0.65(-1.86%) |
Aug 12, 2020 | 36.09 | 36.25 | 33.94 | 35.13 | 2,099,117 | -0.11(-0.31%) |
Aug 11, 2020 | 35.42 | 36.42 | 35.01 | 35.24 | 1,676,714 | +0.93(+2.70%) |
Aug 10, 2020 | 33.78 | 34.68 | 33.65 | 34.31 | 1,458,840 | +0.85(+2.55%) |
Aug 07, 2020 | 31.55 | 33.53 | 31.19 | 33.46 | 1,761,206 | +1.58(+4.96%) |
Aug 06, 2020 | 31.75 | 32.28 | 31.65 | 31.88 | 1,567,456 | -0.20(-0.63%) |
Aug 05, 2020 | 32.18 | 32.33 | 31.65 | 32.08 | 1,541,388 | +0.41(+1.29%) |
Aug 04, 2020 | 31.71 | 32.05 | 31.49 | 31.67 | 1,638,158 | -0.14(-0.45%) |
Aug 03, 2020 | 32.23 | 32.44 | 31.52 | 31.81 | 1,938,473 | -0.39(-1.22%) |
Jul 31, 2020 | 31.78 | 32.28 | 30.72 | 32.21 | 5,948,271 | +0.23(+0.71%) |
Jul 30, 2020 | 31.28 | 32.16 | 30.63 | 31.98 | 2,885,801 | -0.48(-1.47%) |
Jul 29, 2020 | 30.50 | 32.51 | 30.20 | 32.46 | 2,989,629 | +1.81(+5.92%) |
Jul 28, 2020 | 30.61 | 31.14 | 30.39 | 30.64 | 1,475,158 | -0.16(-0.52%) |
Jul 27, 2020 | 30.82 | 31.16 | 30.23 | 30.80 | 2,182,722 | -0.48(-1.55%) |
Jul 24, 2020 | 31.46 | 31.85 | 31.04 | 31.29 | 1,679,275 | +0.04(+0.13%) |
Jul 23, 2020 | 30.63 | 31.60 | 30.17 | 31.24 | 2,270,947 | +0.59(+1.94%) |
Jul 22, 2020 | 30.59 | 31.41 | 30.15 | 30.65 | 2,342,510 | -0.48(-1.56%) |
Jul 21, 2020 | 30.03 | 31.69 | 29.91 | 31.14 | 3,524,720 | +1.93(+6.61%) |
Jul 20, 2020 | 29.44 | 29.70 | 28.81 | 29.20 | 1,878,977 | -0.51(-1.72%) |
Jul 17, 2020 | 30.63 | 30.79 | 29.62 | 29.71 | 1,563,018 | -1.02(-3.32%) |
Jul 16, 2020 | 30.36 | 31.59 | 29.96 | 30.73 | 998,682 | -0.11(-0.35%) |
Jul 15, 2020 | 30.25 | 31.04 | 29.78 | 30.84 | 1,574,810 | +1.64(+5.61%) |
Jul 14, 2020 | 30.07 | 30.07 | 28.88 | 29.20 | 1,421,711 | -0.89(-2.97%) |
Jul 13, 2020 | 30.45 | 30.51 | 29.51 | 30.10 | 1,935,573 | +0.19(+0.64%) |
Jul 10, 2020 | 28.22 | 29.92 | 28.09 | 29.91 | 1,942,888 | +1.98(+7.10%) |
Jul 09, 2020 | 28.71 | 28.98 | 27.53 | 27.92 | 1,786,751 | -1.14(-3.91%) |
Jul 08, 2020 | 28.97 | 29.62 | 28.40 | 29.06 | 1,492,554 | +0.01(+0.03%) |
Jul 07, 2020 | 29.45 | 29.56 | 28.66 | 29.05 | 2,001,959 | -0.89(-2.96%) |
Jul 06, 2020 | 30.54 | 31.09 | 29.56 | 29.94 | 2,468,600 | +0.45(+1.53%) |
Jul 02, 2020 | 31.23 | 31.64 | 29.33 | 29.49 | 2,259,965 | -0.56(-1.86%) |