Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.13 | 31.56 | 30.99 | 31.31 | 4,595,554 | +0.20(+0.65%) |
Sep 29, 2020 | 31.07 | 31.34 | 30.78 | 31.11 | 2,881,752 | +0.02(+0.06%) |
Sep 28, 2020 | 30.97 | 31.35 | 30.83 | 31.09 | 2,608,339 | +0.30(+0.97%) |
Sep 25, 2020 | 30.34 | 30.87 | 30.19 | 30.80 | 2,568,543 | +0.43(+1.42%) |
Sep 24, 2020 | 29.74 | 30.37 | 29.51 | 30.37 | 2,364,222 | +0.68(+2.27%) |
Sep 23, 2020 | 31.02 | 31.05 | 29.64 | 29.69 | 3,850,556 | -1.13(-3.67%) |
Sep 22, 2020 | 30.69 | 31.48 | 30.64 | 30.82 | 6,363,154 | +0.10(+0.31%) |
Sep 21, 2020 | 30.18 | 30.73 | 30.03 | 30.73 | 3,289,604 | +0.43(+1.42%) |
Sep 18, 2020 | 30.52 | 30.88 | 30.09 | 30.30 | 5,102,076 | -0.22(-0.72%) |
Sep 17, 2020 | 30.39 | 30.54 | 29.95 | 30.52 | 3,226,665 | +0.01(+0.03%) |
Sep 16, 2020 | 30.44 | 30.80 | 30.32 | 30.51 | 3,114,957 | +0.19(+0.64%) |
Sep 15, 2020 | 30.39 | 30.55 | 30.00 | 30.31 | 3,206,096 | -0.02(-0.06%) |
Sep 14, 2020 | 30.34 | 30.56 | 30.13 | 30.33 | 2,925,910 | +0.11(+0.35%) |
Sep 11, 2020 | 30.51 | 30.60 | 30.02 | 30.23 | 3,671,775 | -0.20(-0.66%) |
Sep 10, 2020 | 31.34 | 31.44 | 30.36 | 30.43 | 3,783,450 | -0.97(-3.10%) |
Sep 09, 2020 | 31.11 | 31.73 | 31.02 | 31.40 | 3,261,729 | +0.58(+1.88%) |
Sep 08, 2020 | 32.51 | 32.51 | 30.73 | 30.82 | 5,366,818 | -1.74(-5.33%) |
Sep 04, 2020 | 32.80 | 32.90 | 31.95 | 32.56 | 2,601,387 | -0.25(-0.75%) |
Sep 03, 2020 | 33.44 | 33.94 | 32.46 | 32.80 | 3,122,744 | -0.74(-2.20%) |
Sep 02, 2020 | 33.13 | 33.67 | 33.10 | 33.54 | 3,601,516 | +0.37(+1.11%) |
Sep 01, 2020 | 33.72 | 33.72 | 32.94 | 33.17 | 3,039,428 | -0.46(-1.38%) |
Aug 31, 2020 | 33.34 | 33.80 | 33.34 | 33.64 | 2,963,752 | +0.18(+0.52%) |
Aug 28, 2020 | 34.00 | 34.05 | 33.08 | 33.46 | 3,117,422 | -0.53(-1.57%) |
Aug 27, 2020 | 34.20 | 34.50 | 33.99 | 34.00 | 2,284,139 | +0.04(+0.10%) |
Aug 26, 2020 | 33.90 | 34.07 | 33.78 | 33.96 | 3,092,894 | -0.01(-0.03%) |
Aug 25, 2020 | 33.79 | 34.01 | 33.51 | 33.97 | 3,323,874 | +0.42(+1.25%) |
Aug 24, 2020 | 33.21 | 33.60 | 32.97 | 33.55 | 2,330,584 | +0.39(+1.16%) |
Aug 21, 2020 | 33.35 | 33.35 | 32.86 | 33.16 | 6,934,942 | -0.13(-0.40%) |
Aug 20, 2020 | 33.14 | 33.45 | 33.12 | 33.30 | 2,647,343 | +0.03(+0.08%) |
Aug 19, 2020 | 33.47 | 33.53 | 33.08 | 33.27 | 2,930,418 | -0.21(-0.63%) |
Aug 18, 2020 | 33.43 | 33.64 | 33.17 | 33.48 | 2,260,399 | +0.11(+0.34%) |
Aug 17, 2020 | 33.11 | 33.53 | 32.95 | 33.37 | 2,145,760 | +0.24(+0.71%) |
Aug 14, 2020 | 33.06 | 33.42 | 32.92 | 33.13 | 1,580,150 | +0.07(+0.21%) |
Aug 13, 2020 | 33.22 | 33.28 | 32.98 | 33.06 | 1,963,281 | -0.12(-0.37%) |
Aug 12, 2020 | 32.90 | 33.41 | 32.90 | 33.18 | 1,982,314 | +0.52(+1.58%) |
Aug 11, 2020 | 33.30 | 33.30 | 32.57 | 32.66 | 1,776,963 | -0.43(-1.30%) |
Aug 10, 2020 | 33.23 | 33.42 | 33.01 | 33.09 | 1,505,340 | -0.09(-0.26%) |
Aug 07, 2020 | 32.74 | 33.24 | 32.62 | 33.18 | 2,339,663 | +0.32(+0.99%) |
Aug 06, 2020 | 32.89 | 33.25 | 32.71 | 32.86 | 1,775,631 | -0.10(-0.29%) |
Aug 05, 2020 | 33.27 | 33.36 | 32.72 | 32.95 | 2,348,663 | -0.42(-1.26%) |
Aug 04, 2020 | 32.78 | 33.37 | 32.78 | 33.37 | 3,426,429 | +0.44(+1.33%) |
Aug 03, 2020 | 32.61 | 33.08 | 32.54 | 32.94 | 2,406,334 | +0.28(+0.87%) |
Jul 31, 2020 | 32.55 | 32.92 | 32.18 | 32.65 | 3,081,995 | +0.07(+0.21%) |
Jul 30, 2020 | 32.60 | 32.83 | 32.35 | 32.58 | 2,400,974 | -0.23(-0.69%) |
Jul 29, 2020 | 32.50 | 32.98 | 32.50 | 32.81 | 2,685,450 | +0.30(+0.91%) |
Jul 28, 2020 | 32.19 | 32.79 | 32.15 | 32.51 | 2,697,297 | +0.28(+0.87%) |
Jul 27, 2020 | 31.82 | 32.23 | 31.76 | 32.23 | 2,356,125 | +0.31(+0.98%) |
Jul 24, 2020 | 32.08 | 32.43 | 31.71 | 31.92 | 2,626,439 | -0.18(-0.57%) |
Jul 23, 2020 | 31.75 | 32.43 | 31.75 | 32.10 | 2,536,737 | +0.27(+0.85%) |
Jul 22, 2020 | 31.64 | 31.97 | 31.34 | 31.83 | 3,023,357 | +0.15(+0.47%) |
Jul 21, 2020 | 31.59 | 32.19 | 31.59 | 31.68 | 2,877,935 | +0.12(+0.39%) |
Jul 20, 2020 | 31.75 | 31.85 | 31.17 | 31.56 | 3,251,799 | -0.33(-1.04%) |
Jul 17, 2020 | 32.00 | 32.12 | 31.67 | 31.89 | 3,700,183 | -0.02(-0.05%) |
Jul 16, 2020 | 31.88 | 32.37 | 31.77 | 31.91 | 2,292,740 | +0.00(+0.00%) |
Jul 15, 2020 | 32.09 | 32.34 | 31.60 | 31.91 | 2,835,069 | -0.15(-0.46%) |
Jul 14, 2020 | 31.06 | 32.09 | 31.05 | 32.06 | 3,916,665 | +0.99(+3.17%) |
Jul 13, 2020 | 31.79 | 31.89 | 30.95 | 31.07 | 3,408,874 | -0.58(-1.85%) |
Jul 10, 2020 | 31.02 | 31.82 | 31.02 | 31.66 | 3,669,101 | +0.62(+1.99%) |
Jul 09, 2020 | 31.04 | 31.39 | 30.97 | 31.04 | 3,292,110 | -0.09(-0.28%) |
Jul 08, 2020 | 31.24 | 31.28 | 30.90 | 31.13 | 3,116,848 | -0.16(-0.50%) |
Jul 07, 2020 | 30.81 | 31.39 | 30.69 | 31.28 | 2,919,841 | +0.30(+0.96%) |
Jul 06, 2020 | 31.17 | 31.34 | 30.68 | 30.99 | 3,089,367 | +0.11(+0.37%) |
Jul 02, 2020 | 31.30 | 31.43 | 30.87 | 30.87 | 4,286,716 | -0.23(-0.73%) |