Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.90 | 31.66 | 30.66 | 31.10 | 13,980,979 | +0.13(+0.41%) |
Sep 29, 2020 | 30.66 | 31.16 | 30.53 | 30.97 | 7,195,467 | +0.06(+0.21%) |
Sep 28, 2020 | 30.72 | 30.93 | 30.56 | 30.90 | 5,519,863 | +0.16(+0.51%) |
Sep 25, 2020 | 30.76 | 30.98 | 30.37 | 30.75 | 5,518,917 | +0.09(+0.30%) |
Sep 24, 2020 | 30.46 | 30.88 | 30.12 | 30.66 | 6,369,117 | +0.14(+0.45%) |
Sep 23, 2020 | 31.03 | 31.25 | 30.43 | 30.52 | 6,739,261 | -0.42(-1.36%) |
Sep 22, 2020 | 30.63 | 31.14 | 30.55 | 30.94 | 7,318,528 | +0.26(+0.84%) |
Sep 21, 2020 | 30.19 | 30.72 | 30.10 | 30.68 | 9,390,271 | +0.23(+0.75%) |
Sep 18, 2020 | 29.77 | 30.63 | 29.72 | 30.45 | 20,076,414 | +0.64(+2.15%) |
Sep 17, 2020 | 29.41 | 30.21 | 29.34 | 29.81 | 11,575,970 | +0.45(+1.53%) |
Sep 16, 2020 | 30.02 | 30.24 | 29.25 | 29.36 | 23,898,558 | -0.64(-2.14%) |
Sep 15, 2020 | 30.09 | 30.46 | 29.75 | 30.00 | 14,004,417 | -0.11(-0.37%) |
Sep 14, 2020 | 30.88 | 31.03 | 30.04 | 30.11 | 18,250,326 | -1.40(-4.45%) |
Sep 11, 2020 | 32.09 | 32.20 | 30.99 | 31.52 | 23,586,154 | -0.34(-1.07%) |
Sep 10, 2020 | 32.28 | 32.44 | 31.81 | 31.86 | 12,573,316 | -0.40(-1.25%) |
Sep 09, 2020 | 31.96 | 32.54 | 31.84 | 32.26 | 11,305,537 | +0.51(+1.62%) |
Sep 08, 2020 | 32.68 | 32.77 | 31.73 | 31.75 | 10,080,593 | -0.78(-2.40%) |
Sep 04, 2020 | 33.04 | 33.20 | 32.04 | 32.53 | 8,270,851 | -0.44(-1.34%) |
Sep 03, 2020 | 33.30 | 34.13 | 32.82 | 32.97 | 10,160,942 | -0.60(-1.78%) |
Sep 02, 2020 | 32.51 | 33.58 | 32.51 | 33.56 | 11,772,588 | +1.10(+3.39%) |
Sep 01, 2020 | 32.55 | 32.72 | 32.03 | 32.46 | 9,219,858 | -0.26(-0.78%) |
Aug 31, 2020 | 32.41 | 32.73 | 32.19 | 32.72 | 8,858,168 | +0.35(+1.08%) |
Aug 28, 2020 | 33.20 | 33.20 | 32.09 | 32.37 | 7,664,412 | -0.79(-2.38%) |
Aug 27, 2020 | 33.40 | 33.66 | 33.15 | 33.16 | 6,775,683 | -0.19(-0.58%) |
Aug 26, 2020 | 32.99 | 33.41 | 32.69 | 33.35 | 5,160,887 | +0.27(+0.80%) |
Aug 25, 2020 | 33.09 | 33.16 | 32.77 | 33.09 | 4,298,405 | +0.02(+0.06%) |
Aug 24, 2020 | 33.02 | 33.09 | 32.71 | 33.07 | 4,990,382 | +0.14(+0.42%) |
Aug 21, 2020 | 32.94 | 33.23 | 32.75 | 32.93 | 5,393,289 | -0.01(-0.03%) |
Aug 20, 2020 | 33.18 | 33.38 | 32.81 | 32.94 | 4,650,911 | -0.28(-0.83%) |
Aug 19, 2020 | 33.31 | 33.82 | 33.12 | 33.21 | 5,509,861 | -0.02(-0.06%) |
Aug 18, 2020 | 32.97 | 33.64 | 32.73 | 33.23 | 8,477,617 | +0.22(+0.67%) |
Aug 17, 2020 | 32.74 | 33.19 | 32.38 | 33.01 | 7,208,778 | +0.56(+1.72%) |
Aug 14, 2020 | 31.74 | 33.04 | 31.67 | 32.45 | 11,443,510 | +0.73(+2.31%) |
Aug 13, 2020 | 31.65 | 31.86 | 31.38 | 31.72 | 6,768,913 | +0.15(+0.46%) |
Aug 12, 2020 | 31.36 | 31.74 | 31.22 | 31.57 | 5,689,258 | +0.32(+1.02%) |
Aug 11, 2020 | 31.87 | 31.90 | 31.15 | 31.25 | 8,009,150 | -0.70(-2.20%) |
Aug 10, 2020 | 32.18 | 32.26 | 31.89 | 31.96 | 5,317,126 | -0.19(-0.60%) |
Aug 07, 2020 | 31.93 | 32.18 | 31.90 | 32.15 | 4,877,978 | +0.19(+0.60%) |
Aug 06, 2020 | 32.11 | 32.34 | 31.91 | 31.96 | 5,021,943 | -0.05(-0.17%) |
Aug 05, 2020 | 32.07 | 32.25 | 31.84 | 32.01 | 7,859,997 | -0.27(-0.85%) |
Aug 04, 2020 | 32.15 | 32.36 | 31.87 | 32.28 | 5,867,994 | +0.26(+0.83%) |
Aug 03, 2020 | 31.84 | 32.08 | 31.44 | 32.02 | 6,243,211 | +0.28(+0.89%) |
Jul 31, 2020 | 31.45 | 31.75 | 31.36 | 31.74 | 7,991,255 | +0.35(+1.10%) |
Jul 30, 2020 | 31.80 | 31.86 | 31.32 | 31.39 | 6,311,313 | -0.64(-1.99%) |
Jul 29, 2020 | 32.08 | 32.08 | 31.67 | 32.03 | 6,092,089 | -0.11(-0.34%) |
Jul 28, 2020 | 31.82 | 32.31 | 31.75 | 32.14 | 6,269,709 | +0.43(+1.35%) |
Jul 27, 2020 | 31.65 | 31.87 | 31.29 | 31.71 | 5,754,852 | +0.05(+0.14%) |
Jul 24, 2020 | 31.93 | 32.27 | 31.53 | 31.66 | 5,518,831 | -0.38(-1.20%) |
Jul 23, 2020 | 32.15 | 32.28 | 31.90 | 32.05 | 6,066,975 | -0.03(-0.09%) |
Jul 22, 2020 | 31.84 | 32.07 | 31.54 | 32.07 | 7,087,053 | +0.34(+1.06%) |
Jul 21, 2020 | 31.34 | 32.46 | 31.32 | 31.74 | 13,023,933 | +0.58(+1.87%) |
Jul 20, 2020 | 30.83 | 31.16 | 30.67 | 31.15 | 8,839,114 | +0.27(+0.89%) |
Jul 17, 2020 | 30.88 | 31.18 | 30.81 | 30.88 | 6,762,168 | +0.11(+0.36%) |
Jul 16, 2020 | 30.92 | 31.30 | 30.69 | 30.77 | 7,675,411 | -0.04(-0.12%) |
Jul 15, 2020 | 30.73 | 31.02 | 30.40 | 30.81 | 9,423,769 | -0.43(-1.37%) |
Jul 14, 2020 | 30.40 | 31.24 | 30.39 | 31.23 | 10,814,774 | +0.88(+2.88%) |
Jul 13, 2020 | 30.50 | 30.65 | 30.07 | 30.36 | 8,927,057 | -0.15(-0.48%) |
Jul 10, 2020 | 29.88 | 30.86 | 29.87 | 30.50 | 11,525,811 | +0.62(+2.08%) |
Jul 09, 2020 | 29.54 | 30.18 | 29.52 | 29.88 | 7,885,278 | +0.31(+1.05%) |
Jul 08, 2020 | 30.68 | 30.79 | 29.48 | 29.57 | 10,635,582 | -1.15(-3.74%) |
Jul 07, 2020 | 30.70 | 31.12 | 30.52 | 30.72 | 12,670,008 | -0.05(-0.15%) |
Jul 06, 2020 | 30.67 | 30.85 | 30.57 | 30.77 | 7,755,476 | +0.21(+0.69%) |
Jul 02, 2020 | 30.62 | 30.99 | 30.45 | 30.56 | 9,441,779 | -0.06(-0.21%) |