Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.04 | 29.26 | 28.85 | 28.99 | 6,550,697 | -0.47(-1.59%) |
Oct 29, 2020 | 29.44 | 29.61 | 29.04 | 29.46 | 7,564,656 | +0.01(+0.03%) |
Oct 28, 2020 | 30.07 | 30.10 | 29.38 | 29.45 | 8,625,293 | -1.21(-3.96%) |
Oct 27, 2020 | 30.76 | 31.04 | 30.63 | 30.67 | 7,682,643 | +0.11(+0.37%) |
Oct 26, 2020 | 30.74 | 30.76 | 30.35 | 30.55 | 4,149,637 | -0.06(-0.20%) |
Oct 23, 2020 | 30.72 | 30.80 | 30.34 | 30.61 | 5,940,896 | +0.17(+0.57%) |
Oct 22, 2020 | 30.55 | 30.59 | 30.27 | 30.44 | 7,956,472 | -0.23(-0.74%) |
Oct 21, 2020 | 30.95 | 31.14 | 30.63 | 30.67 | 8,944,158 | -0.60(-1.91%) |
Oct 20, 2020 | 31.38 | 31.44 | 31.04 | 31.26 | 6,116,507 | -0.12(-0.39%) |
Oct 19, 2020 | 31.77 | 31.90 | 31.30 | 31.39 | 4,019,834 | -0.34(-1.07%) |
Oct 16, 2020 | 31.63 | 31.86 | 31.58 | 31.72 | 4,554,030 | +0.51(+1.64%) |
Oct 15, 2020 | 31.22 | 31.33 | 30.98 | 31.21 | 7,963,415 | -1.07(-3.31%) |
Oct 14, 2020 | 32.50 | 32.52 | 32.11 | 32.28 | 3,382,026 | +0.02(+0.05%) |
Oct 13, 2020 | 32.52 | 32.68 | 32.16 | 32.26 | 5,789,241 | -0.32(-0.98%) |
Oct 12, 2020 | 32.70 | 32.70 | 32.43 | 32.58 | 4,094,092 | -0.01(-0.03%) |
Oct 09, 2020 | 32.60 | 32.87 | 32.51 | 32.59 | 4,455,585 | +0.36(+1.10%) |
Oct 08, 2020 | 32.03 | 32.31 | 31.98 | 32.24 | 3,802,872 | +0.49(+1.56%) |
Oct 07, 2020 | 31.79 | 31.89 | 31.66 | 31.74 | 4,320,729 | -0.19(-0.60%) |
Oct 06, 2020 | 32.51 | 32.55 | 31.85 | 31.93 | 4,694,459 | -0.76(-2.33%) |
Oct 05, 2020 | 32.43 | 32.78 | 32.42 | 32.70 | 2,757,282 | +0.39(+1.21%) |
Oct 02, 2020 | 32.24 | 32.51 | 32.17 | 32.31 | 3,855,351 | +0.09(+0.27%) |
Oct 01, 2020 | 32.63 | 32.70 | 32.08 | 32.22 | 4,475,235 | -0.43(-1.33%) |
Sep 30, 2020 | 33.06 | 33.07 | 32.53 | 32.65 | 4,310,940 | +0.18(+0.56%) |
Sep 29, 2020 | 32.62 | 32.84 | 32.33 | 32.47 | 3,306,434 | -0.37(-1.14%) |
Sep 28, 2020 | 32.83 | 33.10 | 32.77 | 32.84 | 3,471,680 | +0.05(+0.16%) |
Sep 25, 2020 | 32.37 | 32.80 | 32.35 | 32.79 | 3,775,812 | +0.36(+1.12%) |
Sep 24, 2020 | 32.60 | 32.66 | 32.18 | 32.43 | 4,037,916 | -0.36(-1.09%) |
Sep 23, 2020 | 33.49 | 33.51 | 32.75 | 32.78 | 3,840,360 | -0.18(-0.55%) |
Sep 22, 2020 | 32.92 | 33.07 | 32.70 | 32.96 | 3,803,210 | -0.18(-0.55%) |
Sep 21, 2020 | 33.42 | 33.44 | 32.70 | 33.15 | 5,096,188 | -0.91(-2.67%) |
Sep 18, 2020 | 34.51 | 34.51 | 33.99 | 34.06 | 4,246,593 | -0.18(-0.53%) |
Sep 17, 2020 | 34.21 | 34.47 | 34.05 | 34.24 | 3,010,943 | +0.04(+0.13%) |
Sep 16, 2020 | 34.22 | 34.45 | 34.17 | 34.20 | 2,408,454 | +0.13(+0.38%) |
Sep 15, 2020 | 34.21 | 34.37 | 34.03 | 34.07 | 2,023,938 | +0.16(+0.49%) |
Sep 14, 2020 | 33.96 | 34.05 | 33.85 | 33.90 | 1,760,533 | -0.03(-0.08%) |
Sep 11, 2020 | 33.92 | 34.01 | 33.71 | 33.93 | 2,461,684 | +0.29(+0.88%) |
Sep 10, 2020 | 34.24 | 34.36 | 33.57 | 33.63 | 3,028,308 | -0.85(-2.47%) |
Sep 09, 2020 | 34.64 | 34.81 | 34.48 | 34.48 | 3,774,020 | +0.68(+2.00%) |
Sep 08, 2020 | 33.95 | 34.14 | 33.68 | 33.81 | 3,510,816 | +0.43(+1.30%) |
Sep 04, 2020 | 33.76 | 33.85 | 32.95 | 33.37 | 4,346,766 | -0.47(-1.38%) |
Sep 03, 2020 | 34.59 | 34.67 | 33.67 | 33.84 | 3,184,026 | -0.77(-2.23%) |
Sep 02, 2020 | 34.27 | 34.65 | 34.18 | 34.61 | 3,276,726 | +0.82(+2.41%) |
Sep 01, 2020 | 34.09 | 34.14 | 33.58 | 33.80 | 4,279,266 | -0.56(-1.62%) |
Aug 31, 2020 | 34.34 | 34.64 | 34.26 | 34.35 | 2,483,006 | +0.00(+0.00%) |
Aug 28, 2020 | 34.47 | 34.47 | 34.14 | 34.35 | 2,432,520 | -0.13(-0.38%) |
Aug 27, 2020 | 34.90 | 34.92 | 34.37 | 34.48 | 2,883,353 | -0.40(-1.14%) |
Aug 26, 2020 | 34.72 | 34.88 | 34.63 | 34.88 | 1,949,545 | +0.06(+0.17%) |
Aug 25, 2020 | 35.03 | 35.09 | 34.73 | 34.82 | 2,201,866 | -0.09(-0.25%) |
Aug 24, 2020 | 35.19 | 35.23 | 34.72 | 34.91 | 4,124,363 | +0.03(+0.07%) |
Aug 21, 2020 | 34.70 | 34.91 | 34.58 | 34.88 | 2,556,901 | -0.33(-0.94%) |
Aug 20, 2020 | 35.24 | 35.30 | 35.06 | 35.21 | 2,152,373 | -0.13(-0.37%) |
Aug 19, 2020 | 35.84 | 35.84 | 35.32 | 35.34 | 1,884,887 | -0.30(-0.85%) |
Aug 18, 2020 | 35.76 | 35.78 | 35.50 | 35.65 | 2,293,865 | -0.03(-0.10%) |
Aug 17, 2020 | 35.32 | 35.78 | 35.32 | 35.68 | 3,102,303 | +0.50(+1.43%) |
Aug 14, 2020 | 35.17 | 35.37 | 35.08 | 35.18 | 3,756,561 | -0.56(-1.55%) |
Aug 13, 2020 | 36.02 | 36.05 | 35.66 | 35.73 | 3,288,855 | -0.41(-1.15%) |
Aug 12, 2020 | 35.96 | 36.35 | 35.90 | 36.15 | 3,865,900 | +0.75(+2.11%) |
Aug 11, 2020 | 35.58 | 35.61 | 35.33 | 35.40 | 3,360,624 | +0.30(+0.85%) |
Aug 10, 2020 | 35.15 | 35.17 | 34.90 | 35.10 | 2,533,146 | +0.13(+0.37%) |
Aug 07, 2020 | 34.82 | 35.02 | 34.78 | 34.97 | 3,439,073 | -0.15(-0.44%) |
Aug 06, 2020 | 35.10 | 35.22 | 34.85 | 35.13 | 3,378,723 | -0.21(-0.58%) |
Aug 05, 2020 | 35.66 | 35.72 | 35.25 | 35.33 | 2,756,724 | -0.03(-0.07%) |
Aug 04, 2020 | 35.13 | 35.43 | 35.08 | 35.36 | 2,551,340 | -0.04(-0.12%) |