Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.80 | 35.11 | 33.60 | 34.43 | 9,332,933 | -0.75(-2.14%) |
Oct 29, 2020 | 34.54 | 35.88 | 34.15 | 35.18 | 8,119,765 | +0.69(+2.00%) |
Oct 28, 2020 | 35.67 | 35.83 | 34.37 | 34.50 | 12,220,218 | -2.52(-6.80%) |
Oct 27, 2020 | 37.35 | 37.43 | 36.96 | 37.01 | 4,029,584 | -0.27(-0.72%) |
Oct 26, 2020 | 37.89 | 38.08 | 36.44 | 37.28 | 8,929,828 | -1.41(-3.65%) |
Oct 23, 2020 | 38.76 | 38.76 | 38.12 | 38.69 | 3,042,127 | +0.24(+0.63%) |
Oct 22, 2020 | 38.09 | 38.59 | 37.57 | 38.45 | 4,845,786 | +0.43(+1.12%) |
Oct 21, 2020 | 38.17 | 38.68 | 37.95 | 38.02 | 4,856,654 | -0.14(-0.36%) |
Oct 20, 2020 | 38.19 | 38.95 | 38.02 | 38.16 | 5,682,503 | +0.29(+0.77%) |
Oct 19, 2020 | 39.37 | 39.51 | 37.67 | 37.87 | 5,858,515 | -1.20(-3.07%) |
Oct 16, 2020 | 39.44 | 39.85 | 39.03 | 39.07 | 4,398,334 | -0.04(-0.10%) |
Oct 15, 2020 | 38.26 | 39.23 | 38.14 | 39.11 | 4,757,980 | -0.12(-0.32%) |
Oct 14, 2020 | 39.86 | 40.12 | 39.03 | 39.23 | 3,810,099 | -0.62(-1.57%) |
Oct 13, 2020 | 40.20 | 40.22 | 39.48 | 39.86 | 3,800,820 | -0.39(-0.96%) |
Oct 12, 2020 | 39.61 | 40.60 | 39.49 | 40.24 | 3,815,912 | +1.25(+3.20%) |
Oct 09, 2020 | 38.70 | 39.10 | 38.56 | 38.99 | 4,525,939 | +0.70(+1.82%) |
Oct 08, 2020 | 38.09 | 38.31 | 37.88 | 38.29 | 3,077,786 | +0.66(+1.75%) |
Oct 07, 2020 | 37.06 | 37.82 | 37.06 | 37.64 | 3,624,807 | +1.27(+3.49%) |
Oct 06, 2020 | 37.48 | 37.97 | 36.26 | 36.37 | 7,601,939 | -1.07(-2.86%) |
Oct 05, 2020 | 36.64 | 37.48 | 36.64 | 37.44 | 3,330,094 | +1.28(+3.55%) |
Oct 02, 2020 | 35.70 | 36.61 | 35.58 | 36.16 | 5,245,535 | -0.72(-1.95%) |
Oct 01, 2020 | 37.00 | 37.21 | 36.43 | 36.87 | 4,442,947 | +0.49(+1.33%) |
Sep 30, 2020 | 36.03 | 37.14 | 35.98 | 36.39 | 11,166,504 | +0.52(+1.44%) |
Sep 29, 2020 | 36.21 | 36.38 | 35.69 | 35.87 | 3,584,069 | -0.39(-1.08%) |
Sep 28, 2020 | 36.05 | 36.42 | 35.82 | 36.26 | 4,051,775 | +1.18(+3.36%) |
Sep 25, 2020 | 33.80 | 35.26 | 33.60 | 35.09 | 3,240,198 | +1.09(+3.22%) |
Sep 24, 2020 | 33.52 | 34.68 | 33.22 | 33.99 | 4,945,136 | +0.18(+0.53%) |
Sep 23, 2020 | 35.59 | 35.65 | 33.70 | 33.81 | 5,282,619 | -1.65(-4.65%) |
Sep 22, 2020 | 35.10 | 35.59 | 34.52 | 35.46 | 4,104,834 | +0.70(+2.02%) |
Sep 21, 2020 | 34.50 | 34.78 | 33.63 | 34.76 | 7,691,561 | -0.79(-2.23%) |
Sep 18, 2020 | 36.59 | 36.60 | 34.97 | 35.55 | 5,727,284 | -0.86(-2.35%) |
Sep 17, 2020 | 35.88 | 36.79 | 35.76 | 36.41 | 5,734,223 | -0.63(-1.70%) |
Sep 16, 2020 | 37.66 | 37.98 | 36.98 | 37.04 | 3,848,429 | -0.30(-0.81%) |
Sep 15, 2020 | 37.54 | 37.75 | 37.10 | 37.34 | 3,964,257 | +0.39(+1.06%) |
Sep 14, 2020 | 36.76 | 37.36 | 36.65 | 36.95 | 3,360,974 | +0.94(+2.60%) |
Sep 11, 2020 | 36.39 | 36.64 | 35.35 | 36.01 | 5,213,028 | +0.03(+0.10%) |
Sep 10, 2020 | 37.72 | 37.88 | 35.76 | 35.98 | 7,127,066 | -1.31(-3.52%) |
Sep 09, 2020 | 36.81 | 37.86 | 36.60 | 37.29 | 7,501,181 | +1.42(+3.95%) |
Sep 08, 2020 | 36.64 | 36.92 | 35.79 | 35.87 | 13,940,475 | -2.07(-5.46%) |
Sep 04, 2020 | 38.75 | 39.12 | 36.22 | 37.94 | 11,347,961 | -0.65(-1.68%) |
Sep 03, 2020 | 41.01 | 41.13 | 37.94 | 38.59 | 11,834,609 | -2.84(-6.86%) |
Sep 02, 2020 | 40.76 | 41.68 | 40.47 | 41.44 | 4,598,926 | +1.16(+2.89%) |
Sep 01, 2020 | 39.73 | 40.30 | 39.53 | 40.27 | 4,032,679 | +0.73(+1.85%) |
Aug 31, 2020 | 39.77 | 39.99 | 39.49 | 39.54 | 2,805,299 | -0.27(-0.68%) |
Aug 28, 2020 | 39.57 | 39.86 | 39.28 | 39.81 | 2,152,325 | +0.49(+1.25%) |
Aug 27, 2020 | 39.35 | 39.67 | 38.92 | 39.32 | 3,482,376 | +0.17(+0.44%) |
Aug 26, 2020 | 38.53 | 39.21 | 38.39 | 39.15 | 2,374,739 | +0.76(+1.99%) |
Aug 25, 2020 | 38.26 | 38.40 | 37.97 | 38.38 | 4,728,266 | +0.27(+0.70%) |
Aug 24, 2020 | 37.94 | 38.13 | 37.71 | 38.12 | 3,111,829 | +0.77(+2.07%) |
Aug 21, 2020 | 37.02 | 37.40 | 36.94 | 37.34 | 2,843,047 | +0.25(+0.67%) |
Aug 20, 2020 | 36.46 | 37.20 | 36.43 | 37.10 | 2,307,013 | +0.22(+0.59%) |
Aug 19, 2020 | 37.27 | 37.39 | 36.73 | 36.88 | 3,373,262 | -0.28(-0.76%) |
Aug 18, 2020 | 37.11 | 37.28 | 36.75 | 37.16 | 2,801,569 | +0.14(+0.39%) |
Aug 17, 2020 | 37.02 | 37.12 | 36.93 | 37.02 | 2,989,502 | +0.23(+0.63%) |
Aug 14, 2020 | 36.69 | 36.92 | 36.55 | 36.78 | 3,511,964 | -0.00(-0.01%) |
Aug 13, 2020 | 36.72 | 37.10 | 36.57 | 36.79 | 3,126,811 | -0.12(-0.33%) |
Aug 12, 2020 | 36.48 | 37.10 | 36.48 | 36.91 | 5,508,998 | +0.99(+2.75%) |
Aug 11, 2020 | 36.81 | 36.95 | 35.75 | 35.92 | 5,896,873 | -0.59(-1.63%) |
Aug 10, 2020 | 36.41 | 36.57 | 35.96 | 36.51 | 3,534,981 | +0.22(+0.59%) |
Aug 07, 2020 | 36.03 | 36.34 | 35.82 | 36.30 | 4,794,071 | +0.06(+0.18%) |
Aug 06, 2020 | 35.65 | 36.29 | 35.57 | 36.23 | 3,970,454 | +0.46(+1.27%) |
Aug 05, 2020 | 35.65 | 35.85 | 35.59 | 35.78 | 3,796,874 | +0.45(+1.26%) |
Aug 04, 2020 | 34.88 | 35.34 | 34.88 | 35.33 | 3,338,280 | +0.26(+0.74%) |