Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 30.42 | 30.84 | 30.28 | 30.60 | 4,702,451 | +0.20(+0.65%) |
Sep 29, 2020 | 30.36 | 30.63 | 30.08 | 30.40 | 2,948,784 | +0.02(+0.06%) |
Sep 28, 2020 | 30.27 | 30.64 | 30.13 | 30.39 | 2,669,011 | +0.29(+0.97%) |
Sep 25, 2020 | 29.65 | 30.16 | 29.50 | 30.10 | 2,628,290 | +0.42(+1.41%) |
Sep 24, 2020 | 29.07 | 29.68 | 28.84 | 29.68 | 2,419,216 | +0.66(+2.27%) |
Sep 23, 2020 | 30.32 | 30.34 | 28.96 | 29.02 | 3,940,123 | -1.11(-3.67%) |
Sep 22, 2020 | 29.99 | 30.76 | 29.94 | 30.12 | 6,511,167 | +0.09(+0.31%) |
Sep 21, 2020 | 29.50 | 30.03 | 29.35 | 30.03 | 3,366,124 | +0.42(+1.42%) |
Sep 18, 2020 | 29.82 | 30.17 | 29.41 | 29.61 | 5,220,755 | -0.21(-0.72%) |
Sep 17, 2020 | 29.70 | 29.84 | 29.27 | 29.82 | 3,301,721 | +0.01(+0.03%) |
Sep 16, 2020 | 29.74 | 30.10 | 29.63 | 29.81 | 3,187,413 | +0.19(+0.64%) |
Sep 15, 2020 | 29.70 | 29.86 | 29.32 | 29.62 | 3,280,673 | -0.02(-0.06%) |
Sep 14, 2020 | 29.65 | 29.87 | 29.45 | 29.64 | 2,993,969 | +0.10(+0.35%) |
Sep 11, 2020 | 29.81 | 29.90 | 29.34 | 29.54 | 3,757,184 | -0.20(-0.66%) |
Sep 10, 2020 | 30.63 | 30.72 | 29.67 | 29.74 | 3,871,456 | -0.95(-3.10%) |
Sep 09, 2020 | 30.40 | 31.01 | 30.32 | 30.69 | 3,337,600 | +0.57(+1.88%) |
Sep 08, 2020 | 31.78 | 31.78 | 30.03 | 30.12 | 5,491,655 | -1.70(-5.33%) |
Sep 04, 2020 | 32.06 | 32.15 | 31.22 | 31.82 | 2,661,898 | -0.24(-0.75%) |
Sep 03, 2020 | 32.68 | 33.17 | 31.72 | 32.06 | 3,195,382 | -0.72(-2.20%) |
Sep 02, 2020 | 32.38 | 32.91 | 32.35 | 32.78 | 3,685,290 | +0.36(+1.11%) |
Sep 01, 2020 | 32.95 | 32.95 | 32.19 | 32.42 | 3,110,128 | -0.45(-1.38%) |
Aug 31, 2020 | 32.58 | 33.04 | 32.58 | 32.87 | 3,032,692 | +0.17(+0.52%) |
Aug 28, 2020 | 33.22 | 33.28 | 32.32 | 32.70 | 3,189,936 | -0.52(-1.57%) |
Aug 27, 2020 | 33.42 | 33.71 | 33.22 | 33.22 | 2,337,270 | +0.03(+0.10%) |
Aug 26, 2020 | 33.13 | 33.29 | 33.01 | 33.19 | 3,164,838 | -0.01(-0.03%) |
Aug 25, 2020 | 33.03 | 33.24 | 32.74 | 33.20 | 3,401,190 | +0.41(+1.25%) |
Aug 24, 2020 | 32.45 | 32.83 | 32.22 | 32.79 | 2,384,796 | +0.38(+1.16%) |
Aug 21, 2020 | 32.59 | 32.59 | 32.11 | 32.41 | 7,096,255 | -0.13(-0.39%) |
Aug 20, 2020 | 32.38 | 32.69 | 32.37 | 32.54 | 2,708,923 | +0.03(+0.08%) |
Aug 19, 2020 | 32.71 | 32.77 | 32.32 | 32.51 | 2,998,582 | -0.21(-0.63%) |
Aug 18, 2020 | 32.67 | 32.87 | 32.42 | 32.72 | 2,312,978 | +0.11(+0.34%) |
Aug 17, 2020 | 32.36 | 32.77 | 32.20 | 32.61 | 2,195,673 | +0.23(+0.71%) |
Aug 14, 2020 | 32.31 | 32.66 | 32.17 | 32.38 | 1,616,906 | +0.07(+0.21%) |
Aug 13, 2020 | 32.46 | 32.52 | 32.23 | 32.31 | 2,008,949 | -0.12(-0.37%) |
Aug 12, 2020 | 32.15 | 32.65 | 32.15 | 32.43 | 2,028,424 | +0.51(+1.58%) |
Aug 11, 2020 | 32.55 | 32.55 | 31.83 | 31.92 | 1,818,297 | -0.42(-1.30%) |
Aug 10, 2020 | 32.48 | 32.66 | 32.26 | 32.34 | 1,540,355 | -0.09(-0.26%) |
Aug 07, 2020 | 32.00 | 32.49 | 31.87 | 32.43 | 2,394,086 | +0.32(+0.99%) |
Aug 06, 2020 | 32.14 | 32.50 | 31.96 | 32.11 | 1,816,934 | -0.09(-0.29%) |
Aug 05, 2020 | 32.51 | 32.60 | 31.98 | 32.20 | 2,403,295 | -0.41(-1.26%) |
Aug 04, 2020 | 32.03 | 32.62 | 32.03 | 32.62 | 3,506,130 | +0.43(+1.33%) |
Aug 03, 2020 | 31.87 | 32.33 | 31.80 | 32.19 | 2,462,307 | +0.28(+0.87%) |
Jul 31, 2020 | 31.81 | 32.17 | 31.45 | 31.91 | 3,153,728 | +0.07(+0.21%) |
Jul 30, 2020 | 31.86 | 32.08 | 31.61 | 31.84 | 2,456,856 | -0.22(-0.69%) |
Jul 29, 2020 | 31.76 | 32.23 | 31.76 | 32.06 | 2,747,954 | +0.29(+0.91%) |
Jul 28, 2020 | 31.46 | 32.05 | 31.42 | 31.77 | 2,760,076 | +0.27(+0.87%) |
Jul 27, 2020 | 31.09 | 31.50 | 31.04 | 31.50 | 2,410,963 | +0.31(+0.98%) |
Jul 24, 2020 | 31.35 | 31.69 | 30.99 | 31.19 | 2,687,569 | -0.18(-0.57%) |
Jul 23, 2020 | 31.03 | 31.69 | 31.03 | 31.37 | 2,595,779 | +0.26(+0.85%) |
Jul 22, 2020 | 30.92 | 31.25 | 30.62 | 31.11 | 3,093,726 | +0.14(+0.47%) |
Jul 21, 2020 | 30.87 | 31.46 | 30.87 | 30.96 | 2,944,919 | +0.12(+0.39%) |
Jul 20, 2020 | 31.03 | 31.13 | 30.46 | 30.84 | 3,327,484 | -0.32(-1.04%) |
Jul 17, 2020 | 31.27 | 31.39 | 30.95 | 31.17 | 3,786,304 | -0.02(-0.05%) |
Jul 16, 2020 | 31.15 | 31.63 | 31.05 | 31.19 | 2,346,104 | +0.00(+0.00%) |
Jul 15, 2020 | 31.36 | 31.60 | 30.88 | 31.19 | 2,901,055 | -0.14(-0.46%) |
Jul 14, 2020 | 30.35 | 31.36 | 30.34 | 31.33 | 4,007,824 | +0.96(+3.17%) |
Jul 13, 2020 | 31.07 | 31.16 | 30.25 | 30.37 | 3,488,215 | -0.57(-1.85%) |
Jul 10, 2020 | 30.32 | 31.09 | 30.31 | 30.94 | 3,754,499 | +0.61(+1.99%) |
Jul 09, 2020 | 30.33 | 30.67 | 30.27 | 30.33 | 3,368,733 | -0.09(-0.28%) |
Jul 08, 2020 | 30.53 | 30.57 | 30.19 | 30.42 | 3,189,393 | -0.15(-0.50%) |
Jul 07, 2020 | 30.11 | 30.67 | 29.99 | 30.57 | 2,987,800 | +0.29(+0.96%) |
Jul 06, 2020 | 30.46 | 30.62 | 29.98 | 30.28 | 3,161,272 | +0.11(+0.37%) |
Jul 02, 2020 | 30.59 | 30.72 | 30.17 | 30.17 | 4,386,489 | -0.22(-0.73%) |