Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.47 | 28.09 | 27.13 | 27.65 | 56,504,068 | -0.30(-1.06%) |
Oct 29, 2020 | 26.63 | 28.08 | 26.37 | 27.95 | 45,536,768 | +1.19(+4.43%) |
Oct 28, 2020 | 27.21 | 27.45 | 26.72 | 26.76 | 49,688,392 | -1.06(-3.81%) |
Oct 27, 2020 | 28.10 | 28.14 | 27.72 | 27.82 | 31,949,344 | -0.45(-1.59%) |
Oct 26, 2020 | 28.49 | 28.63 | 27.93 | 28.27 | 36,435,328 | -0.69(-2.37%) |
Oct 23, 2020 | 29.64 | 29.74 | 28.70 | 28.96 | 32,357,488 | -0.59(-2.01%) |
Oct 22, 2020 | 28.13 | 29.64 | 27.99 | 29.55 | 37,524,456 | +1.44(+5.13%) |
Oct 21, 2020 | 28.41 | 28.50 | 28.09 | 28.11 | 33,735,556 | -0.46(-1.60%) |
Oct 20, 2020 | 28.53 | 28.76 | 28.25 | 28.57 | 27,176,106 | +0.24(+0.84%) |
Oct 19, 2020 | 28.91 | 29.14 | 28.30 | 28.33 | 27,866,972 | -0.58(-1.99%) |
Oct 16, 2020 | 29.14 | 29.36 | 28.72 | 28.91 | 26,704,238 | -0.30(-1.02%) |
Oct 15, 2020 | 28.56 | 29.21 | 28.19 | 29.20 | 27,415,320 | +0.25(+0.88%) |
Oct 14, 2020 | 28.87 | 29.52 | 28.85 | 28.95 | 20,936,942 | -0.06(-0.20%) |
Oct 13, 2020 | 29.44 | 29.56 | 28.91 | 29.01 | 24,752,934 | -0.35(-1.18%) |
Oct 12, 2020 | 29.28 | 29.44 | 29.02 | 29.36 | 21,124,548 | -0.09(-0.32%) |
Oct 09, 2020 | 30.25 | 30.47 | 29.37 | 29.45 | 34,480,320 | -0.44(-1.47%) |
Oct 08, 2020 | 28.72 | 29.96 | 28.62 | 29.89 | 40,567,408 | +1.49(+5.25%) |
Oct 07, 2020 | 28.52 | 28.60 | 28.15 | 28.40 | 28,044,654 | +0.09(+0.33%) |
Oct 06, 2020 | 28.92 | 29.18 | 28.24 | 28.30 | 31,522,828 | -0.30(-1.04%) |
Oct 05, 2020 | 28.25 | 28.61 | 28.12 | 28.60 | 27,071,524 | +0.64(+2.30%) |
Oct 02, 2020 | 27.34 | 28.27 | 27.30 | 27.96 | 38,568,728 | -0.13(-0.45%) |
Oct 01, 2020 | 28.64 | 28.91 | 27.92 | 28.08 | 43,504,908 | -1.02(-3.50%) |
Sep 30, 2020 | 29.36 | 29.60 | 28.93 | 29.10 | 26,212,256 | +0.04(+0.15%) |
Sep 29, 2020 | 29.67 | 29.76 | 28.81 | 29.06 | 24,515,534 | -0.87(-2.92%) |
Sep 28, 2020 | 29.79 | 30.43 | 29.75 | 29.93 | 27,590,370 | +0.57(+1.93%) |
Sep 25, 2020 | 28.82 | 29.62 | 28.72 | 29.36 | 27,705,902 | +0.27(+0.93%) |
Sep 24, 2020 | 29.16 | 29.52 | 28.62 | 29.09 | 31,602,608 | -0.06(-0.20%) |
Sep 23, 2020 | 30.22 | 30.34 | 29.12 | 29.15 | 36,844,948 | -0.97(-3.21%) |
Sep 22, 2020 | 30.91 | 31.23 | 30.07 | 30.12 | 32,200,970 | -0.76(-2.47%) |
Sep 21, 2020 | 30.88 | 31.12 | 30.25 | 30.88 | 41,695,216 | -0.64(-2.04%) |
Sep 18, 2020 | 31.81 | 32.06 | 31.11 | 31.53 | 55,272,368 | -0.60(-1.87%) |
Sep 17, 2020 | 31.66 | 32.20 | 31.34 | 32.13 | 29,122,988 | +0.08(+0.24%) |
Sep 16, 2020 | 30.91 | 32.34 | 30.75 | 32.05 | 36,454,812 | +1.31(+4.25%) |
Sep 15, 2020 | 31.20 | 31.69 | 30.69 | 30.75 | 27,969,410 | -0.33(-1.06%) |
Sep 14, 2020 | 31.29 | 31.37 | 30.93 | 31.08 | 30,816,896 | -0.20(-0.65%) |
Sep 11, 2020 | 31.47 | 31.63 | 30.93 | 31.28 | 31,660,772 | -0.08(-0.27%) |
Sep 10, 2020 | 32.44 | 32.53 | 31.28 | 31.36 | 40,545,060 | -0.81(-2.50%) |
Sep 09, 2020 | 32.51 | 32.92 | 32.14 | 32.17 | 30,533,864 | -0.20(-0.60%) |
Sep 08, 2020 | 32.42 | 32.79 | 31.66 | 32.36 | 45,405,056 | -0.76(-2.30%) |
Sep 04, 2020 | 33.45 | 33.73 | 32.76 | 33.13 | 29,058,404 | -0.03(-0.08%) |
Sep 03, 2020 | 33.23 | 33.93 | 32.96 | 33.15 | 33,984,408 | -0.07(-0.20%) |
Sep 02, 2020 | 33.25 | 33.67 | 33.02 | 33.22 | 31,149,942 | -0.20(-0.61%) |
Sep 01, 2020 | 33.70 | 33.70 | 33.09 | 33.42 | 26,512,928 | -0.46(-1.35%) |
Aug 31, 2020 | 34.45 | 34.52 | 33.82 | 33.88 | 29,790,794 | -0.61(-1.77%) |
Aug 28, 2020 | 33.77 | 34.69 | 33.70 | 34.49 | 39,492,060 | +0.81(+2.39%) |
Aug 27, 2020 | 33.91 | 34.16 | 33.32 | 33.69 | 37,777,804 | -0.23(-0.67%) |
Aug 26, 2020 | 34.45 | 34.61 | 33.91 | 33.92 | 31,594,342 | -0.74(-2.13%) |
Aug 25, 2020 | 35.31 | 35.65 | 34.50 | 34.65 | 36,885,208 | -1.14(-3.17%) |
Aug 24, 2020 | 34.99 | 36.04 | 34.83 | 35.79 | 21,413,962 | +1.03(+2.95%) |
Aug 21, 2020 | 35.01 | 35.04 | 34.51 | 34.76 | 30,102,654 | -0.26(-0.75%) |
Aug 20, 2020 | 35.34 | 35.50 | 35.01 | 35.03 | 18,487,126 | -0.54(-1.53%) |
Aug 19, 2020 | 35.90 | 36.15 | 35.49 | 35.57 | 17,064,716 | -0.40(-1.11%) |
Aug 18, 2020 | 36.10 | 36.61 | 35.85 | 35.97 | 15,348,946 | -0.18(-0.49%) |
Aug 17, 2020 | 36.59 | 36.59 | 36.00 | 36.15 | 18,341,652 | -0.47(-1.30%) |
Aug 14, 2020 | 36.11 | 36.69 | 35.95 | 36.62 | 16,038,422 | +0.16(+0.44%) |
Aug 13, 2020 | 36.87 | 37.19 | 36.38 | 36.46 | 20,440,620 | -0.92(-2.45%) |
Aug 12, 2020 | 37.69 | 38.10 | 36.98 | 37.37 | 26,549,616 | -0.01(-0.02%) |
Aug 11, 2020 | 37.82 | 38.59 | 37.18 | 37.38 | 34,846,384 | +0.38(+1.03%) |
Aug 10, 2020 | 36.57 | 37.08 | 36.24 | 37.00 | 29,313,122 | +0.89(+2.46%) |
Aug 07, 2020 | 35.94 | 36.18 | 35.59 | 36.11 | 22,564,814 | -0.17(-0.46%) |
Aug 06, 2020 | 36.08 | 36.49 | 35.95 | 36.28 | 17,359,480 | -0.17(-0.48%) |
Aug 05, 2020 | 36.70 | 36.83 | 36.19 | 36.45 | 20,975,914 | +0.32(+0.87%) |
Aug 04, 2020 | 35.20 | 36.24 | 35.11 | 36.14 | 21,316,892 | +1.01(+2.89%) |