Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 32.28 | 32.81 | 32.16 | 32.43 | 3,104,028 | +0.21(+0.65%) |
Sep 29, 2020 | 33.01 | 33.01 | 31.84 | 32.23 | 3,510,428 | -0.71(-2.16%) |
Sep 28, 2020 | 33.21 | 33.41 | 32.54 | 32.94 | 4,217,806 | +0.01(+0.02%) |
Sep 25, 2020 | 31.01 | 33.21 | 30.71 | 32.93 | 7,632,627 | +1.56(+4.97%) |
Sep 24, 2020 | 31.48 | 31.96 | 30.96 | 31.37 | 2,450,504 | -0.05(-0.15%) |
Sep 23, 2020 | 32.59 | 32.65 | 31.38 | 31.42 | 3,807,096 | -1.21(-3.70%) |
Sep 22, 2020 | 32.70 | 32.97 | 32.26 | 32.63 | 2,470,227 | -0.21(-0.63%) |
Sep 21, 2020 | 32.89 | 33.19 | 32.21 | 32.83 | 3,541,503 | -0.81(-2.40%) |
Sep 18, 2020 | 34.07 | 34.47 | 33.59 | 33.64 | 5,827,340 | -0.67(-1.96%) |
Sep 17, 2020 | 33.10 | 34.48 | 32.73 | 34.31 | 5,695,580 | +0.78(+2.31%) |
Sep 16, 2020 | 33.53 | 33.91 | 33.14 | 33.54 | 4,421,324 | +0.21(+0.62%) |
Sep 15, 2020 | 32.80 | 33.41 | 32.62 | 33.33 | 4,936,753 | +0.70(+2.13%) |
Sep 14, 2020 | 31.50 | 32.79 | 31.42 | 32.63 | 6,565,312 | +1.50(+4.80%) |
Sep 11, 2020 | 30.54 | 31.31 | 30.33 | 31.14 | 2,978,729 | +0.76(+2.50%) |
Sep 10, 2020 | 30.75 | 30.99 | 30.36 | 30.38 | 2,973,099 | -0.26(-0.84%) |
Sep 09, 2020 | 30.27 | 30.96 | 30.05 | 30.63 | 3,758,361 | +0.78(+2.63%) |
Sep 08, 2020 | 31.11 | 31.23 | 29.81 | 29.85 | 5,761,300 | -1.38(-4.41%) |
Sep 04, 2020 | 31.24 | 31.48 | 30.70 | 31.23 | 4,847,263 | +0.55(+1.80%) |
Sep 03, 2020 | 31.13 | 31.63 | 30.27 | 30.67 | 5,122,553 | -0.40(-1.29%) |
Sep 02, 2020 | 30.10 | 31.10 | 29.87 | 31.07 | 6,703,731 | +1.06(+3.52%) |
Sep 01, 2020 | 28.98 | 30.03 | 28.75 | 30.02 | 4,128,772 | +1.00(+3.45%) |
Aug 31, 2020 | 29.54 | 29.54 | 28.91 | 29.02 | 3,495,809 | -0.53(-1.79%) |
Aug 28, 2020 | 29.36 | 29.69 | 29.26 | 29.55 | 2,115,021 | +0.26(+0.90%) |
Aug 27, 2020 | 28.96 | 29.50 | 28.95 | 29.28 | 2,193,375 | +0.34(+1.19%) |
Aug 26, 2020 | 28.87 | 28.99 | 28.61 | 28.94 | 1,936,955 | -0.03(-0.11%) |
Aug 25, 2020 | 29.96 | 30.03 | 28.95 | 28.97 | 2,401,906 | -0.85(-2.84%) |
Aug 24, 2020 | 28.61 | 29.94 | 28.57 | 29.82 | 3,773,839 | +1.67(+5.94%) |
Aug 21, 2020 | 28.24 | 28.46 | 27.85 | 28.15 | 3,302,713 | -0.40(-1.40%) |
Aug 20, 2020 | 28.60 | 28.83 | 28.38 | 28.55 | 2,007,498 | -0.42(-1.44%) |
Aug 19, 2020 | 29.07 | 29.49 | 28.88 | 28.96 | 1,995,270 | -0.03(-0.11%) |
Aug 18, 2020 | 29.19 | 29.41 | 28.95 | 28.99 | 2,187,338 | -0.31(-1.06%) |
Aug 17, 2020 | 29.83 | 29.83 | 29.22 | 29.31 | 2,287,780 | -0.51(-1.72%) |
Aug 14, 2020 | 28.96 | 29.90 | 28.87 | 29.82 | 3,788,940 | +0.62(+2.14%) |
Aug 13, 2020 | 28.74 | 29.35 | 28.66 | 29.19 | 3,443,763 | +0.23(+0.78%) |
Aug 12, 2020 | 29.46 | 29.55 | 28.75 | 28.97 | 3,457,598 | -0.24(-0.81%) |
Aug 11, 2020 | 29.43 | 30.24 | 29.11 | 29.20 | 4,454,160 | +0.56(+1.96%) |
Aug 10, 2020 | 28.14 | 28.67 | 28.03 | 28.64 | 3,374,687 | +0.65(+2.31%) |
Aug 07, 2020 | 26.96 | 28.02 | 26.76 | 28.00 | 5,674,170 | +0.17(+0.62%) |
Aug 06, 2020 | 28.00 | 28.29 | 27.82 | 27.82 | 3,395,590 | -0.24(-0.87%) |
Aug 05, 2020 | 28.11 | 28.47 | 28.05 | 28.07 | 3,603,379 | +0.24(+0.85%) |
Aug 04, 2020 | 27.79 | 28.12 | 27.59 | 27.83 | 4,165,339 | -0.13(-0.45%) |
Aug 03, 2020 | 27.78 | 28.14 | 27.50 | 27.96 | 4,810,060 | +0.51(+1.87%) |
Jul 31, 2020 | 27.85 | 28.03 | 27.10 | 27.44 | 5,131,244 | -0.77(-2.71%) |
Jul 30, 2020 | 29.40 | 29.69 | 27.91 | 28.21 | 4,628,386 | -0.78(-2.69%) |
Jul 29, 2020 | 28.69 | 29.16 | 28.48 | 28.99 | 3,973,577 | +0.46(+1.60%) |
Jul 28, 2020 | 28.98 | 29.05 | 28.41 | 28.53 | 3,232,975 | -0.54(-1.85%) |
Jul 27, 2020 | 28.60 | 29.13 | 28.34 | 29.07 | 2,785,851 | +0.42(+1.46%) |
Jul 24, 2020 | 29.03 | 29.15 | 28.55 | 28.65 | 1,736,781 | -0.24(-0.85%) |
Jul 23, 2020 | 28.83 | 29.09 | 28.64 | 28.90 | 2,025,379 | -0.02(-0.05%) |
Jul 22, 2020 | 28.79 | 29.06 | 28.54 | 28.91 | 2,156,016 | +0.03(+0.11%) |
Jul 21, 2020 | 28.60 | 29.24 | 28.60 | 28.88 | 1,923,779 | +0.21(+0.72%) |
Jul 20, 2020 | 28.90 | 29.05 | 28.49 | 28.68 | 2,663,649 | -0.45(-1.54%) |
Jul 17, 2020 | 29.62 | 29.62 | 29.02 | 29.13 | 3,056,512 | -0.37(-1.26%) |
Jul 16, 2020 | 28.64 | 29.72 | 28.49 | 29.50 | 4,451,846 | +0.85(+2.97%) |
Jul 15, 2020 | 28.86 | 29.02 | 28.27 | 28.64 | 3,444,678 | +0.67(+2.40%) |
Jul 14, 2020 | 27.37 | 28.13 | 27.19 | 27.97 | 4,257,599 | +0.64(+2.34%) |
Jul 13, 2020 | 27.30 | 27.75 | 27.02 | 27.33 | 3,347,459 | +0.09(+0.32%) |
Jul 10, 2020 | 26.21 | 27.29 | 26.21 | 27.25 | 2,503,698 | +1.13(+4.32%) |
Jul 09, 2020 | 26.83 | 26.93 | 25.99 | 26.12 | 3,506,316 | -0.81(-3.02%) |
Jul 08, 2020 | 27.69 | 27.74 | 26.68 | 26.93 | 3,828,149 | -0.87(-3.12%) |
Jul 07, 2020 | 28.00 | 28.06 | 27.58 | 27.80 | 4,119,204 | -0.55(-1.95%) |
Jul 06, 2020 | 28.57 | 28.78 | 28.00 | 28.35 | 3,329,832 | +0.47(+1.67%) |
Jul 02, 2020 | 27.82 | 28.24 | 27.63 | 27.89 | 2,601,052 | +0.43(+1.55%) |