Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 31.45 | 33.14 | 31.36 | 32.01 | 172,759,024 | +0.62(+1.98%) |
Sep 29, 2020 | 31.66 | 32.00 | 31.19 | 31.39 | 113,638,504 | -0.33(-1.05%) |
Sep 28, 2020 | 31.62 | 31.79 | 30.71 | 31.72 | 139,371,344 | +1.78(+5.93%) |
Sep 25, 2020 | 28.14 | 30.22 | 27.65 | 29.95 | 165,851,920 | +1.96(+7.01%) |
Sep 24, 2020 | 26.83 | 29.03 | 26.70 | 27.99 | 191,212,176 | +0.40(+1.46%) |
Sep 23, 2020 | 30.29 | 30.36 | 27.32 | 27.58 | 206,658,464 | -2.81(-9.26%) |
Sep 22, 2020 | 29.64 | 30.60 | 28.48 | 30.40 | 160,739,552 | +1.57(+5.46%) |
Sep 21, 2020 | 27.20 | 28.85 | 26.44 | 28.82 | 191,499,520 | +0.34(+1.18%) |
Sep 18, 2020 | 30.05 | 30.19 | 27.09 | 28.49 | 236,676,688 | -1.14(-3.86%) |
Sep 17, 2020 | 28.66 | 30.32 | 28.38 | 29.63 | 228,059,936 | -1.43(-4.61%) |
Sep 16, 2020 | 32.90 | 33.09 | 30.96 | 31.06 | 156,811,168 | -1.57(-4.80%) |
Sep 15, 2020 | 32.61 | 33.12 | 32.03 | 32.63 | 153,103,824 | +1.33(+4.25%) |
Sep 14, 2020 | 31.06 | 31.99 | 30.59 | 31.30 | 137,386,400 | +1.53(+5.15%) |
Sep 11, 2020 | 31.06 | 31.35 | 28.57 | 29.76 | 197,194,240 | -0.67(-2.19%) |
Sep 10, 2020 | 33.39 | 33.84 | 29.77 | 30.43 | 237,891,568 | -1.87(-5.78%) |
Sep 09, 2020 | 31.55 | 33.06 | 30.73 | 32.30 | 148,131,440 | +2.56(+8.59%) |
Sep 08, 2020 | 30.56 | 32.76 | 29.61 | 29.74 | 217,682,208 | -4.90(-14.13%) |
Sep 04, 2020 | 35.55 | 36.76 | 30.29 | 34.64 | 286,991,904 | -1.49(-4.12%) |
Sep 03, 2020 | 40.77 | 40.94 | 34.93 | 36.13 | 225,654,416 | -6.55(-15.36%) |
Sep 02, 2020 | 42.91 | 42.96 | 40.27 | 42.68 | 147,580,528 | +1.17(+2.82%) |
Sep 01, 2020 | 40.58 | 41.57 | 39.85 | 41.51 | 98,829,752 | +2.05(+5.19%) |
Aug 31, 2020 | 38.77 | 40.24 | 38.60 | 39.46 | 92,065,056 | +0.89(+2.31%) |
Aug 28, 2020 | 38.47 | 38.82 | 37.94 | 38.57 | 101,278,528 | +0.59(+1.55%) |
Aug 27, 2020 | 38.78 | 39.10 | 37.07 | 37.98 | 154,535,792 | -0.35(-0.91%) |
Aug 26, 2020 | 36.50 | 38.41 | 36.46 | 38.33 | 112,116,336 | +2.31(+6.40%) |
Aug 25, 2020 | 34.93 | 36.06 | 34.74 | 36.02 | 87,884,592 | +0.82(+2.33%) |
Aug 24, 2020 | 35.76 | 36.09 | 34.35 | 35.20 | 128,124,032 | +0.64(+1.85%) |
Aug 21, 2020 | 33.91 | 34.73 | 33.70 | 34.56 | 83,969,080 | +0.71(+2.09%) |
Aug 20, 2020 | 32.22 | 34.04 | 32.08 | 33.85 | 77,945,440 | +1.34(+4.11%) |
Aug 19, 2020 | 33.16 | 33.56 | 32.35 | 32.52 | 104,881,832 | -0.65(-1.95%) |
Aug 18, 2020 | 32.63 | 33.36 | 32.11 | 33.16 | 76,200,336 | +0.95(+2.94%) |
Aug 17, 2020 | 31.76 | 32.37 | 31.71 | 32.22 | 64,562,324 | +1.03(+3.30%) |
Aug 14, 2020 | 31.46 | 31.59 | 30.67 | 31.19 | 102,092,664 | -0.09(-0.29%) |
Aug 13, 2020 | 31.32 | 32.08 | 30.94 | 31.28 | 119,643,912 | +0.22(+0.70%) |
Aug 12, 2020 | 29.62 | 31.39 | 29.62 | 31.06 | 113,219,312 | +2.16(+7.48%) |
Aug 11, 2020 | 30.22 | 30.68 | 28.71 | 28.90 | 158,394,672 | -1.74(-5.68%) |
Aug 10, 2020 | 31.12 | 31.21 | 29.39 | 30.64 | 129,926,256 | -0.42(-1.35%) |
Aug 07, 2020 | 31.94 | 32.24 | 30.25 | 31.06 | 151,657,120 | -1.05(-3.27%) |
Aug 06, 2020 | 30.84 | 32.26 | 30.62 | 32.11 | 97,989,312 | +1.18(+3.83%) |
Aug 05, 2020 | 30.85 | 31.08 | 30.55 | 30.92 | 83,162,112 | +0.24(+0.80%) |
Aug 04, 2020 | 30.16 | 30.72 | 29.92 | 30.68 | 107,736,976 | +0.39(+1.30%) |
Aug 03, 2020 | 29.90 | 30.60 | 29.85 | 30.28 | 111,218,760 | +1.09(+3.73%) |
Jul 31, 2020 | 29.18 | 29.22 | 27.61 | 29.19 | 184,010,240 | +1.49(+5.39%) |
Jul 30, 2020 | 26.63 | 27.87 | 26.26 | 27.70 | 153,974,416 | +0.44(+1.62%) |
Jul 29, 2020 | 26.83 | 27.54 | 26.69 | 27.26 | 99,159,400 | +0.90(+3.40%) |
Jul 28, 2020 | 27.17 | 27.32 | 26.26 | 26.36 | 121,758,000 | -1.03(-3.76%) |
Jul 27, 2020 | 26.56 | 27.52 | 26.28 | 27.39 | 136,584,128 | +1.40(+5.37%) |
Jul 24, 2020 | 25.56 | 26.45 | 24.70 | 25.99 | 182,586,448 | -0.79(-2.96%) |
Jul 23, 2020 | 28.93 | 29.16 | 26.31 | 26.79 | 171,768,000 | -2.28(-7.83%) |
Jul 22, 2020 | 28.90 | 29.38 | 28.28 | 29.06 | 116,285,584 | +0.33(+1.16%) |
Jul 21, 2020 | 30.22 | 30.24 | 28.47 | 28.73 | 150,992,992 | -0.95(-3.20%) |
Jul 20, 2020 | 27.59 | 29.89 | 27.17 | 29.68 | 128,435,200 | +2.33(+8.51%) |
Jul 17, 2020 | 27.43 | 27.64 | 26.66 | 27.35 | 118,073,576 | +0.13(+0.47%) |
Jul 16, 2020 | 26.91 | 27.48 | 26.16 | 27.22 | 153,069,600 | -0.60(-2.14%) |
Jul 15, 2020 | 28.09 | 28.42 | 26.75 | 27.82 | 187,748,064 | +0.14(+0.49%) |
Jul 14, 2020 | 26.31 | 27.81 | 25.28 | 27.68 | 234,835,728 | +0.57(+2.12%) |
Jul 13, 2020 | 29.85 | 30.80 | 26.83 | 27.11 | 191,164,688 | -1.79(-6.18%) |
Jul 10, 2020 | 28.23 | 28.97 | 27.36 | 28.89 | 124,097,592 | +0.60(+2.12%) |
Jul 09, 2020 | 28.22 | 28.53 | 26.87 | 28.29 | 162,083,312 | +0.58(+2.10%) |
Jul 08, 2020 | 27.01 | 27.71 | 26.53 | 27.71 | 122,412,912 | +1.02(+3.82%) |
Jul 07, 2020 | 27.04 | 27.92 | 26.47 | 26.69 | 125,611,208 | -0.42(-1.56%) |
Jul 06, 2020 | 26.24 | 27.29 | 26.24 | 27.12 | 108,057,984 | +1.86(+7.35%) |
Jul 02, 2020 | 25.50 | 25.89 | 25.13 | 25.26 | 116,616,232 | +0.53(+2.13%) |