Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.64 | 30.84 | 30.18 | 30.82 | 6,155,409 | +0.04(+0.12%) |
Oct 29, 2020 | 30.45 | 31.03 | 29.77 | 30.79 | 7,136,371 | +0.22(+0.70%) |
Oct 28, 2020 | 31.29 | 31.48 | 30.51 | 30.57 | 9,747,813 | -1.33(-4.16%) |
Oct 27, 2020 | 32.57 | 32.73 | 31.85 | 31.90 | 4,862,526 | -0.77(-2.36%) |
Oct 26, 2020 | 33.06 | 33.24 | 32.33 | 32.67 | 5,094,379 | -0.84(-2.50%) |
Oct 23, 2020 | 33.68 | 33.95 | 33.43 | 33.50 | 4,190,329 | +0.10(+0.29%) |
Oct 22, 2020 | 32.74 | 33.47 | 32.51 | 33.41 | 4,284,321 | +0.58(+1.76%) |
Oct 21, 2020 | 32.85 | 33.37 | 32.78 | 32.83 | 4,746,260 | -0.17(-0.51%) |
Oct 20, 2020 | 33.25 | 33.54 | 32.89 | 33.00 | 3,795,366 | +0.12(+0.38%) |
Oct 19, 2020 | 33.86 | 33.98 | 32.80 | 32.87 | 4,331,714 | -0.94(-2.79%) |
Oct 16, 2020 | 33.96 | 34.47 | 33.34 | 33.82 | 8,265,416 | +0.70(+2.12%) |
Oct 15, 2020 | 32.26 | 33.11 | 32.22 | 33.11 | 9,073,160 | +0.57(+1.75%) |
Oct 14, 2020 | 32.80 | 33.05 | 32.54 | 32.54 | 7,151,569 | -0.26(-0.79%) |
Oct 13, 2020 | 33.66 | 33.66 | 32.62 | 32.80 | 4,697,781 | -0.83(-2.46%) |
Oct 12, 2020 | 33.46 | 33.80 | 33.39 | 33.63 | 6,244,492 | +0.10(+0.29%) |
Oct 09, 2020 | 33.18 | 33.78 | 33.04 | 33.53 | 6,620,428 | +0.46(+1.40%) |
Oct 08, 2020 | 32.56 | 33.10 | 32.44 | 33.07 | 4,094,576 | +0.64(+1.97%) |
Oct 07, 2020 | 31.50 | 32.62 | 31.50 | 32.43 | 6,751,255 | +1.09(+3.49%) |
Oct 06, 2020 | 31.84 | 32.20 | 31.27 | 31.33 | 5,693,780 | -0.13(-0.42%) |
Oct 05, 2020 | 31.17 | 31.69 | 31.14 | 31.47 | 4,109,894 | +0.57(+1.84%) |
Oct 02, 2020 | 30.13 | 31.09 | 30.07 | 30.90 | 6,577,929 | +0.51(+1.67%) |
Oct 01, 2020 | 30.65 | 30.87 | 30.16 | 30.39 | 9,066,419 | -0.15(-0.50%) |
Sep 30, 2020 | 30.12 | 30.70 | 30.12 | 30.54 | 9,534,154 | +0.42(+1.39%) |
Sep 29, 2020 | 30.31 | 30.38 | 29.91 | 30.12 | 4,727,612 | -0.37(-1.22%) |
Sep 28, 2020 | 30.21 | 30.78 | 30.12 | 30.50 | 3,701,151 | +0.79(+2.66%) |
Sep 25, 2020 | 29.19 | 29.78 | 29.04 | 29.71 | 3,891,148 | +0.23(+0.78%) |
Sep 24, 2020 | 29.63 | 29.73 | 29.06 | 29.48 | 4,278,933 | -0.10(-0.33%) |
Sep 23, 2020 | 29.89 | 30.42 | 29.56 | 29.57 | 4,736,223 | -0.20(-0.69%) |
Sep 22, 2020 | 30.12 | 30.39 | 29.39 | 29.78 | 5,398,653 | -0.44(-1.44%) |
Sep 21, 2020 | 30.66 | 30.97 | 29.68 | 30.21 | 5,375,548 | -1.27(-4.04%) |
Sep 18, 2020 | 31.53 | 31.90 | 31.44 | 31.49 | 6,551,283 | -0.14(-0.45%) |
Sep 17, 2020 | 31.21 | 31.67 | 31.17 | 31.63 | 3,577,569 | -0.01(-0.03%) |
Sep 16, 2020 | 31.01 | 32.16 | 30.99 | 31.64 | 7,179,039 | +0.62(+2.01%) |
Sep 15, 2020 | 31.75 | 31.91 | 30.67 | 31.01 | 7,732,338 | -0.97(-3.03%) |
Sep 14, 2020 | 32.31 | 32.65 | 31.89 | 31.98 | 4,628,139 | -0.04(-0.11%) |
Sep 11, 2020 | 31.65 | 32.22 | 31.59 | 32.02 | 3,959,057 | +0.38(+1.21%) |
Sep 10, 2020 | 32.05 | 32.17 | 31.58 | 31.64 | 4,539,750 | -0.28(-0.89%) |
Sep 09, 2020 | 32.25 | 32.35 | 31.87 | 31.92 | 4,617,309 | -0.13(-0.42%) |
Sep 08, 2020 | 32.96 | 33.09 | 32.01 | 32.05 | 5,570,468 | -1.30(-3.89%) |
Sep 04, 2020 | 33.48 | 33.99 | 33.20 | 33.35 | 7,252,407 | +0.58(+1.76%) |
Sep 03, 2020 | 33.72 | 34.20 | 32.46 | 32.78 | 5,690,025 | -0.73(-2.18%) |
Sep 02, 2020 | 33.03 | 33.61 | 32.96 | 33.50 | 4,306,663 | +0.41(+1.24%) |
Sep 01, 2020 | 32.73 | 33.23 | 32.50 | 33.10 | 3,526,006 | +0.20(+0.62%) |
Aug 31, 2020 | 33.41 | 33.41 | 32.72 | 32.89 | 4,356,255 | -0.52(-1.54%) |
Aug 28, 2020 | 33.55 | 33.55 | 33.10 | 33.41 | 3,529,231 | +0.01(+0.03%) |
Aug 27, 2020 | 32.57 | 33.58 | 32.56 | 33.40 | 5,165,536 | +0.83(+2.54%) |
Aug 26, 2020 | 32.62 | 32.78 | 32.28 | 32.57 | 3,619,889 | -0.04(-0.14%) |
Aug 25, 2020 | 32.71 | 32.86 | 32.44 | 32.62 | 4,603,618 | +0.24(+0.74%) |
Aug 24, 2020 | 31.78 | 32.46 | 31.63 | 32.38 | 6,532,304 | +0.60(+1.88%) |
Aug 21, 2020 | 31.96 | 32.09 | 31.66 | 31.78 | 2,931,319 | -0.12(-0.39%) |
Aug 20, 2020 | 32.51 | 32.59 | 31.77 | 31.90 | 4,950,533 | -1.00(-3.03%) |
Aug 19, 2020 | 32.93 | 33.54 | 32.74 | 32.90 | 4,812,039 | +0.18(+0.54%) |
Aug 18, 2020 | 32.92 | 32.99 | 32.62 | 32.72 | 4,501,040 | -0.27(-0.81%) |
Aug 17, 2020 | 33.42 | 33.48 | 32.83 | 32.99 | 5,381,692 | -0.39(-1.17%) |
Aug 14, 2020 | 33.02 | 33.60 | 33.02 | 33.38 | 2,981,239 | +0.22(+0.67%) |
Aug 13, 2020 | 33.25 | 33.63 | 32.81 | 33.16 | 5,182,423 | -0.62(-1.84%) |
Aug 12, 2020 | 34.63 | 34.63 | 33.47 | 33.78 | 4,137,835 | -0.14(-0.42%) |
Aug 11, 2020 | 34.39 | 34.83 | 33.85 | 33.92 | 5,295,135 | +0.18(+0.53%) |
Aug 10, 2020 | 33.61 | 33.91 | 33.39 | 33.74 | 5,463,843 | +0.17(+0.50%) |
Aug 07, 2020 | 31.98 | 33.65 | 31.97 | 33.58 | 6,473,030 | +1.57(+4.89%) |
Aug 06, 2020 | 32.12 | 32.45 | 31.91 | 32.01 | 3,426,366 | -0.28(-0.85%) |
Aug 05, 2020 | 32.08 | 32.34 | 31.89 | 32.29 | 6,508,121 | +0.41(+1.28%) |
Aug 04, 2020 | 31.98 | 32.27 | 31.69 | 31.88 | 5,452,004 | -0.17(-0.53%) |