Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.34 | 31.95 | 30.57 | 31.01 | 2,081,800 | -0.50(-1.59%) |
Oct 29, 2020 | 30.62 | 31.59 | 30.46 | 31.51 | 1,857,017 | +0.74(+2.40%) |
Oct 28, 2020 | 30.79 | 31.56 | 30.73 | 30.77 | 2,526,947 | -0.78(-2.47%) |
Oct 27, 2020 | 30.65 | 31.62 | 30.65 | 31.55 | 1,985,911 | +0.72(+2.34%) |
Oct 26, 2020 | 31.20 | 31.27 | 30.53 | 30.83 | 1,547,853 | -0.55(-1.75%) |
Oct 23, 2020 | 31.17 | 31.43 | 30.90 | 31.38 | 1,273,900 | +0.20(+0.64%) |
Oct 22, 2020 | 30.84 | 31.33 | 30.77 | 31.18 | 2,441,276 | +0.77(+2.53%) |
Oct 21, 2020 | 31.21 | 31.58 | 30.20 | 30.41 | 5,312,712 | -0.80(-2.56%) |
Oct 20, 2020 | 31.05 | 31.49 | 30.86 | 31.21 | 2,675,657 | +0.30(+0.97%) |
Oct 19, 2020 | 31.62 | 31.63 | 30.56 | 30.91 | 3,856,448 | -0.63(-2.00%) |
Oct 16, 2020 | 32.25 | 32.49 | 31.49 | 31.54 | 3,791,200 | -0.29(-0.91%) |
Oct 15, 2020 | 31.37 | 32.16 | 31.35 | 31.83 | 3,697,002 | -0.04(-0.13%) |
Oct 14, 2020 | 32.80 | 33.13 | 31.77 | 31.87 | 6,426,749 | -0.95(-2.89%) |
Oct 13, 2020 | 33.48 | 33.97 | 32.34 | 32.82 | 5,048,776 | -0.97(-2.87%) |
Oct 12, 2020 | 33.20 | 34.09 | 32.90 | 33.79 | 4,239,618 | +0.69(+2.08%) |
Oct 09, 2020 | 32.35 | 33.36 | 32.08 | 33.10 | 5,489,200 | +0.97(+3.02%) |
Oct 08, 2020 | 31.49 | 32.62 | 31.35 | 32.13 | 6,069,821 | +0.06(+0.19%) |
Oct 07, 2020 | 28.37 | 32.55 | 28.37 | 32.07 | 21,280,784 | +3.84(+13.60%) |
Oct 06, 2020 | 28.47 | 28.99 | 28.05 | 28.23 | 3,413,680 | +0.07(+0.25%) |
Oct 05, 2020 | 27.97 | 28.31 | 27.77 | 28.16 | 1,918,739 | +0.46(+1.66%) |
Oct 02, 2020 | 27.03 | 28.08 | 26.76 | 27.70 | 2,091,800 | +0.17(+0.62%) |
Oct 01, 2020 | 28.03 | 28.21 | 27.23 | 27.53 | 3,487,792 | -0.40(-1.43%) |
Sep 30, 2020 | 26.93 | 28.67 | 26.58 | 27.93 | 6,715,536 | +1.17(+4.37%) |
Sep 29, 2020 | 26.92 | 27.44 | 26.65 | 26.76 | 2,806,941 | -0.30(-1.11%) |
Sep 28, 2020 | 27.45 | 27.48 | 26.76 | 27.06 | 2,266,806 | +0.21(+0.78%) |
Sep 25, 2020 | 26.15 | 26.95 | 26.05 | 26.85 | 3,234,300 | +0.58(+2.21%) |
Sep 24, 2020 | 26.02 | 26.70 | 25.76 | 26.27 | 3,762,623 | -0.14(-0.53%) |
Sep 23, 2020 | 26.96 | 27.20 | 26.35 | 26.41 | 2,825,950 | -0.64(-2.37%) |
Sep 22, 2020 | 26.50 | 27.16 | 26.40 | 27.05 | 3,285,905 | +0.50(+1.88%) |
Sep 21, 2020 | 26.07 | 26.60 | 25.95 | 26.55 | 5,408,520 | +0.01(+0.04%) |
Sep 18, 2020 | 27.20 | 27.31 | 26.14 | 26.54 | 7,994,100 | -0.81(-2.96%) |
Sep 17, 2020 | 27.09 | 27.52 | 26.86 | 27.35 | 4,369,965 | -0.04(-0.15%) |
Sep 16, 2020 | 26.78 | 27.72 | 26.55 | 27.39 | 5,597,905 | +0.55(+2.05%) |
Sep 15, 2020 | 27.85 | 28.02 | 25.90 | 26.84 | 6,447,665 | -0.80(-2.89%) |
Sep 14, 2020 | 27.30 | 27.71 | 27.25 | 27.64 | 3,688,520 | +0.56(+2.07%) |
Sep 11, 2020 | 27.43 | 27.48 | 26.62 | 27.08 | 2,497,500 | -0.15(-0.55%) |
Sep 10, 2020 | 28.21 | 28.33 | 26.93 | 27.23 | 5,879,899 | -1.24(-4.36%) |
Sep 09, 2020 | 28.36 | 28.77 | 28.20 | 28.47 | 1,982,060 | +0.37(+1.32%) |
Sep 08, 2020 | 27.86 | 28.48 | 27.52 | 28.10 | 4,134,570 | +0.00(+0.00%) |
Sep 04, 2020 | 28.36 | 28.36 | 27.37 | 28.10 | 2,618,600 | -0.08(-0.28%) |
Sep 03, 2020 | 28.84 | 29.05 | 27.93 | 28.18 | 2,320,657 | -0.65(-2.25%) |
Sep 02, 2020 | 28.62 | 28.93 | 28.31 | 28.83 | 5,729,844 | +0.06(+0.21%) |
Sep 01, 2020 | 28.91 | 29.00 | 28.68 | 28.77 | 1,733,916 | -0.29(-1.00%) |
Aug 31, 2020 | 29.25 | 29.57 | 29.06 | 29.06 | 2,595,651 | -0.07(-0.24%) |
Aug 28, 2020 | 28.19 | 29.33 | 28.16 | 29.13 | 3,759,300 | +1.00(+3.55%) |
Aug 27, 2020 | 27.98 | 28.55 | 27.96 | 28.13 | 4,336,130 | -0.01(-0.04%) |
Aug 26, 2020 | 28.72 | 28.85 | 27.98 | 28.14 | 4,283,949 | -0.72(-2.49%) |
Aug 25, 2020 | 27.86 | 29.00 | 27.60 | 28.86 | 5,970,283 | +1.44(+5.25%) |
Aug 24, 2020 | 27.33 | 27.65 | 27.03 | 27.42 | 2,616,129 | +0.32(+1.18%) |
Aug 21, 2020 | 27.38 | 27.46 | 26.75 | 27.10 | 3,144,500 | -0.48(-1.74%) |
Aug 20, 2020 | 26.61 | 27.74 | 26.60 | 27.58 | 5,535,236 | +1.78(+6.90%) |
Aug 19, 2020 | 25.94 | 26.36 | 25.71 | 25.80 | 1,739,217 | -0.29(-1.11%) |
Aug 18, 2020 | 26.11 | 26.16 | 25.60 | 26.09 | 2,117,825 | +0.24(+0.93%) |
Aug 17, 2020 | 25.74 | 26.09 | 25.13 | 25.85 | 4,962,516 | +0.08(+0.31%) |
Aug 14, 2020 | 24.35 | 26.46 | 24.35 | 25.77 | 6,060,600 | +1.33(+5.44%) |
Aug 13, 2020 | 24.87 | 25.02 | 24.32 | 24.44 | 2,718,953 | -0.56(-2.24%) |
Aug 12, 2020 | 25.56 | 25.77 | 24.95 | 25.00 | 2,782,311 | -0.42(-1.65%) |
Aug 11, 2020 | 25.19 | 25.53 | 25.05 | 25.42 | 3,233,392 | +0.82(+3.33%) |
Aug 10, 2020 | 24.48 | 24.99 | 24.46 | 24.60 | 2,864,200 | +0.30(+1.23%) |
Aug 07, 2020 | 24.52 | 24.58 | 24.18 | 24.30 | 2,883,100 | -0.14(-0.57%) |
Aug 06, 2020 | 25.14 | 25.53 | 23.80 | 24.44 | 7,032,937 | -0.84(-3.32%) |
Aug 05, 2020 | 25.30 | 25.51 | 24.78 | 25.28 | 4,822,258 | +0.48(+1.94%) |
Aug 04, 2020 | 23.74 | 25.25 | 23.45 | 24.80 | 6,721,867 | +1.49(+6.39%) |