Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.05 | 31.62 | 30.78 | 31.62 | 4,514,170 | +0.46(+1.48%) |
Oct 29, 2020 | 30.29 | 31.33 | 30.24 | 31.16 | 4,105,683 | +0.61(+2.01%) |
Oct 28, 2020 | 30.16 | 30.79 | 29.87 | 30.54 | 4,145,355 | -0.46(-1.48%) |
Oct 27, 2020 | 31.43 | 31.48 | 30.99 | 31.00 | 2,366,210 | -0.35(-1.13%) |
Oct 26, 2020 | 31.47 | 31.64 | 30.87 | 31.36 | 2,794,551 | -0.44(-1.39%) |
Oct 23, 2020 | 31.78 | 32.11 | 31.67 | 31.80 | 3,705,445 | +0.04(+0.12%) |
Oct 22, 2020 | 31.58 | 31.99 | 31.40 | 31.76 | 2,760,336 | +0.22(+0.70%) |
Oct 21, 2020 | 31.73 | 31.91 | 31.38 | 31.54 | 3,600,200 | -0.16(-0.51%) |
Oct 20, 2020 | 32.35 | 32.36 | 31.56 | 31.70 | 3,856,365 | -0.43(-1.34%) |
Oct 19, 2020 | 32.84 | 33.11 | 31.82 | 32.13 | 5,962,907 | -0.54(-1.64%) |
Oct 16, 2020 | 32.91 | 32.99 | 32.66 | 32.67 | 2,922,903 | +0.09(+0.26%) |
Oct 15, 2020 | 31.81 | 32.69 | 31.81 | 32.59 | 3,165,954 | +0.16(+0.50%) |
Oct 14, 2020 | 32.39 | 32.94 | 32.09 | 32.42 | 3,508,755 | +0.11(+0.36%) |
Oct 13, 2020 | 32.00 | 32.37 | 31.65 | 32.31 | 5,638,393 | +0.11(+0.33%) |
Oct 12, 2020 | 32.22 | 32.46 | 31.93 | 32.20 | 4,138,645 | +0.15(+0.48%) |
Oct 09, 2020 | 31.11 | 32.30 | 30.96 | 32.05 | 5,552,796 | +1.05(+3.40%) |
Oct 08, 2020 | 30.47 | 31.29 | 30.00 | 30.99 | 7,335,975 | +1.73(+5.90%) |
Oct 07, 2020 | 29.48 | 29.80 | 29.11 | 29.27 | 5,815,961 | +0.42(+1.46%) |
Oct 06, 2020 | 29.09 | 29.48 | 28.79 | 28.85 | 5,186,771 | -0.02(-0.07%) |
Oct 05, 2020 | 28.54 | 29.03 | 28.54 | 28.87 | 5,389,044 | +0.71(+2.52%) |
Oct 02, 2020 | 27.22 | 28.55 | 27.12 | 28.16 | 5,060,656 | +0.66(+2.41%) |
Oct 01, 2020 | 27.69 | 28.10 | 27.43 | 27.49 | 5,130,437 | -0.12(-0.45%) |
Sep 30, 2020 | 27.58 | 28.32 | 27.34 | 27.62 | 8,354,666 | +0.21(+0.77%) |
Sep 29, 2020 | 27.58 | 27.82 | 27.31 | 27.41 | 2,057,072 | -0.36(-1.31%) |
Sep 28, 2020 | 27.63 | 28.11 | 27.56 | 27.77 | 2,831,444 | +0.57(+2.08%) |
Sep 25, 2020 | 26.24 | 27.36 | 26.18 | 27.21 | 2,666,506 | +0.72(+2.71%) |
Sep 24, 2020 | 26.23 | 26.80 | 26.06 | 26.49 | 3,162,370 | +0.16(+0.62%) |
Sep 23, 2020 | 26.76 | 27.14 | 26.26 | 26.33 | 5,084,345 | -0.60(-2.24%) |
Sep 22, 2020 | 26.97 | 27.07 | 26.66 | 26.93 | 5,949,408 | -0.12(-0.46%) |
Sep 21, 2020 | 27.02 | 27.34 | 26.76 | 27.05 | 6,394,493 | -0.74(-2.66%) |
Sep 18, 2020 | 28.41 | 28.49 | 27.66 | 27.79 | 7,484,952 | -0.57(-1.99%) |
Sep 17, 2020 | 27.71 | 28.53 | 27.55 | 28.36 | 5,975,425 | +0.34(+1.20%) |
Sep 16, 2020 | 28.37 | 28.72 | 27.93 | 28.02 | 6,017,813 | -0.21(-0.75%) |
Sep 15, 2020 | 27.86 | 28.46 | 27.83 | 28.23 | 3,263,072 | +0.46(+1.66%) |
Sep 14, 2020 | 27.91 | 28.21 | 27.65 | 27.77 | 4,086,763 | -0.05(-0.17%) |
Sep 11, 2020 | 28.13 | 28.23 | 27.73 | 27.82 | 3,266,295 | -0.12(-0.41%) |
Sep 10, 2020 | 27.53 | 28.05 | 27.50 | 27.94 | 4,316,358 | +0.38(+1.39%) |
Sep 09, 2020 | 27.36 | 28.19 | 27.33 | 27.55 | 2,939,454 | +0.42(+1.55%) |
Sep 08, 2020 | 27.87 | 27.87 | 27.06 | 27.13 | 4,395,173 | -0.98(-3.48%) |
Sep 04, 2020 | 28.57 | 28.88 | 27.85 | 28.11 | 5,358,151 | -0.09(-0.31%) |
Sep 03, 2020 | 28.68 | 28.96 | 27.91 | 28.19 | 3,964,626 | -0.69(-2.39%) |
Sep 02, 2020 | 28.12 | 28.94 | 27.92 | 28.88 | 3,765,795 | +0.66(+2.34%) |
Sep 01, 2020 | 27.40 | 28.23 | 27.25 | 28.22 | 3,970,297 | +0.85(+3.12%) |
Aug 31, 2020 | 28.21 | 28.21 | 27.35 | 27.37 | 4,146,168 | -0.93(-3.29%) |
Aug 28, 2020 | 28.10 | 28.59 | 27.93 | 28.30 | 3,344,424 | +0.22(+0.79%) |
Aug 27, 2020 | 28.03 | 28.23 | 27.85 | 28.08 | 1,868,562 | +0.06(+0.21%) |
Aug 26, 2020 | 27.47 | 28.07 | 27.25 | 28.02 | 2,564,259 | +0.56(+2.02%) |
Aug 25, 2020 | 27.51 | 27.96 | 27.43 | 27.47 | 2,445,011 | +0.11(+0.39%) |
Aug 24, 2020 | 27.68 | 27.78 | 27.03 | 27.36 | 4,599,635 | +0.10(+0.35%) |
Aug 21, 2020 | 27.46 | 27.51 | 26.86 | 27.26 | 7,160,127 | -0.35(-1.25%) |
Aug 20, 2020 | 27.08 | 27.61 | 27.01 | 27.61 | 4,780,962 | +0.23(+0.84%) |
Aug 19, 2020 | 26.99 | 27.43 | 26.84 | 27.38 | 5,342,861 | +0.15(+0.56%) |
Aug 18, 2020 | 26.70 | 27.25 | 26.66 | 27.23 | 3,259,421 | +0.60(+2.27%) |
Aug 17, 2020 | 26.74 | 26.98 | 26.20 | 26.62 | 9,674,643 | -0.10(-0.36%) |
Aug 14, 2020 | 25.64 | 26.95 | 25.46 | 26.72 | 5,598,693 | +0.91(+3.53%) |
Aug 13, 2020 | 25.24 | 25.88 | 25.00 | 25.81 | 9,430,304 | +0.66(+2.63%) |
Aug 12, 2020 | 25.95 | 26.04 | 24.93 | 25.15 | 5,389,461 | -0.40(-1.57%) |
Aug 11, 2020 | 24.74 | 25.79 | 24.56 | 25.55 | 8,512,120 | +1.30(+5.35%) |
Aug 10, 2020 | 23.89 | 24.45 | 23.83 | 24.25 | 8,759,231 | +0.10(+0.39%) |
Aug 07, 2020 | 24.17 | 24.33 | 23.69 | 24.15 | 7,820,075 | -0.10(-0.39%) |
Aug 06, 2020 | 25.64 | 25.99 | 24.06 | 24.25 | 12,231,015 | -2.99(-10.96%) |
Aug 05, 2020 | 27.66 | 27.80 | 27.23 | 27.23 | 5,768,872 | -0.15(-0.56%) |
Aug 04, 2020 | 27.19 | 27.66 | 27.12 | 27.39 | 4,888,608 | +0.18(+0.67%) |