Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.11 | 38.90 | 37.72 | 38.25 | 11,635,208 | -0.04(-0.10%) |
Oct 29, 2020 | 36.86 | 38.58 | 36.72 | 38.29 | 8,659,635 | +1.38(+3.75%) |
Oct 28, 2020 | 37.61 | 38.10 | 36.27 | 36.91 | 12,503,913 | -1.53(-3.98%) |
Oct 27, 2020 | 39.38 | 39.69 | 38.49 | 38.43 | 6,742,810 | -1.34(-3.36%) |
Oct 26, 2020 | 40.72 | 41.10 | 39.09 | 39.77 | 10,034,123 | -1.64(-3.95%) |
Oct 23, 2020 | 40.68 | 41.99 | 40.19 | 41.40 | 12,937,574 | +0.83(+2.05%) |
Oct 22, 2020 | 38.83 | 41.17 | 38.78 | 40.57 | 14,116,096 | +2.02(+5.25%) |
Oct 21, 2020 | 38.70 | 38.87 | 38.25 | 38.55 | 6,740,624 | -0.31(-0.80%) |
Oct 20, 2020 | 39.19 | 39.58 | 38.78 | 38.86 | 7,442,083 | +0.30(+0.78%) |
Oct 19, 2020 | 38.70 | 39.43 | 38.29 | 38.56 | 8,868,716 | +0.16(+0.43%) |
Oct 16, 2020 | 37.77 | 38.59 | 37.75 | 38.40 | 7,580,221 | +0.85(+2.27%) |
Oct 15, 2020 | 37.40 | 37.64 | 36.91 | 37.54 | 4,645,089 | -0.44(-1.15%) |
Oct 14, 2020 | 37.98 | 38.70 | 37.89 | 37.98 | 7,136,689 | +0.12(+0.31%) |
Oct 13, 2020 | 37.45 | 38.16 | 37.33 | 37.86 | 9,129,113 | -0.10(-0.26%) |
Oct 12, 2020 | 38.21 | 38.60 | 37.79 | 37.96 | 7,619,978 | -0.48(-1.26%) |
Oct 09, 2020 | 37.68 | 38.51 | 37.35 | 38.44 | 10,853,189 | +0.72(+1.90%) |
Oct 08, 2020 | 37.74 | 38.32 | 36.80 | 37.73 | 9,432,480 | +0.39(+1.04%) |
Oct 07, 2020 | 36.77 | 37.49 | 36.49 | 37.34 | 8,950,641 | +0.98(+2.69%) |
Oct 06, 2020 | 37.71 | 38.06 | 36.31 | 36.36 | 10,458,413 | -0.88(-2.36%) |
Oct 05, 2020 | 37.89 | 37.97 | 36.93 | 37.24 | 9,606,274 | -0.26(-0.70%) |
Oct 02, 2020 | 34.97 | 38.05 | 34.88 | 37.51 | 12,336,824 | +0.80(+2.19%) |
Oct 01, 2020 | 36.73 | 37.02 | 36.18 | 36.70 | 8,450,108 | +0.42(+1.15%) |
Sep 30, 2020 | 37.09 | 37.81 | 36.19 | 36.29 | 10,476,290 | -0.11(-0.29%) |
Sep 29, 2020 | 36.82 | 36.82 | 35.99 | 36.39 | 5,417,545 | -0.61(-1.65%) |
Sep 28, 2020 | 36.84 | 37.84 | 36.35 | 37.00 | 9,534,987 | +1.10(+3.07%) |
Sep 25, 2020 | 35.23 | 36.07 | 35.13 | 35.90 | 9,608,283 | +0.23(+0.65%) |
Sep 24, 2020 | 35.83 | 36.21 | 34.66 | 35.67 | 11,155,925 | -0.67(-1.84%) |
Sep 23, 2020 | 37.15 | 38.01 | 36.27 | 36.33 | 7,013,338 | -0.55(-1.50%) |
Sep 22, 2020 | 36.14 | 36.96 | 35.91 | 36.89 | 11,094,232 | +0.58(+1.60%) |
Sep 21, 2020 | 36.82 | 37.22 | 35.56 | 36.31 | 14,740,732 | -2.24(-5.80%) |
Sep 18, 2020 | 38.48 | 39.20 | 38.04 | 38.54 | 21,915,756 | -0.55(-1.41%) |
Sep 17, 2020 | 39.97 | 40.63 | 38.78 | 39.09 | 15,736,333 | -1.64(-4.04%) |
Sep 16, 2020 | 39.21 | 41.49 | 38.98 | 40.74 | 20,515,678 | +1.44(+3.67%) |
Sep 15, 2020 | 38.96 | 39.65 | 38.80 | 39.30 | 10,463,345 | +0.53(+1.37%) |
Sep 14, 2020 | 38.08 | 38.95 | 37.80 | 38.76 | 10,002,258 | +1.07(+2.85%) |
Sep 11, 2020 | 37.79 | 38.13 | 37.43 | 37.69 | 8,313,977 | +0.01(+0.03%) |
Sep 10, 2020 | 38.24 | 38.66 | 37.61 | 37.68 | 9,323,427 | -0.27(-0.71%) |
Sep 09, 2020 | 38.79 | 39.13 | 37.55 | 37.95 | 12,615,278 | -1.24(-3.16%) |
Sep 08, 2020 | 37.91 | 39.48 | 37.91 | 39.19 | 16,320,990 | +1.07(+2.82%) |
Sep 04, 2020 | 37.92 | 38.77 | 36.83 | 38.11 | 16,063,480 | +0.63(+1.68%) |
Sep 03, 2020 | 38.01 | 39.33 | 36.62 | 37.49 | 17,262,322 | -0.42(-1.10%) |
Sep 02, 2020 | 37.32 | 38.07 | 36.46 | 37.90 | 11,517,535 | +1.22(+3.32%) |
Sep 01, 2020 | 35.65 | 37.42 | 35.38 | 36.68 | 11,237,467 | +0.32(+0.88%) |
Aug 31, 2020 | 37.50 | 37.55 | 36.36 | 36.36 | 10,146,239 | -1.19(-3.17%) |
Aug 28, 2020 | 36.88 | 37.80 | 36.37 | 37.55 | 14,553,802 | +1.12(+3.08%) |
Aug 27, 2020 | 36.32 | 37.62 | 36.10 | 36.43 | 14,797,864 | +1.23(+3.49%) |
Aug 26, 2020 | 35.72 | 35.87 | 35.15 | 35.20 | 8,183,404 | -0.66(-1.83%) |
Aug 25, 2020 | 36.22 | 36.29 | 35.16 | 35.86 | 12,162,495 | +0.15(+0.41%) |
Aug 24, 2020 | 34.15 | 35.74 | 33.83 | 35.72 | 15,693,400 | +2.15(+6.40%) |
Aug 21, 2020 | 33.19 | 34.05 | 33.17 | 33.57 | 11,818,130 | +0.22(+0.67%) |
Aug 20, 2020 | 32.56 | 33.46 | 32.40 | 33.34 | 9,454,533 | +0.18(+0.55%) |
Aug 19, 2020 | 33.78 | 34.62 | 33.04 | 33.16 | 15,426,496 | +0.11(+0.32%) |
Aug 18, 2020 | 32.73 | 33.14 | 32.45 | 33.05 | 7,496,766 | +0.34(+1.03%) |
Aug 17, 2020 | 33.92 | 34.04 | 32.70 | 32.72 | 8,380,046 | -1.05(-3.12%) |
Aug 14, 2020 | 33.19 | 33.99 | 33.09 | 33.77 | 7,620,113 | +0.18(+0.55%) |
Aug 13, 2020 | 33.59 | 34.54 | 33.50 | 33.59 | 8,858,460 | -0.52(-1.53%) |
Aug 12, 2020 | 34.67 | 34.91 | 33.25 | 34.11 | 13,451,677 | -0.04(-0.11%) |
Aug 11, 2020 | 35.42 | 36.23 | 33.93 | 34.15 | 22,568,886 | +0.29(+0.86%) |
Aug 10, 2020 | 32.56 | 34.01 | 32.46 | 33.86 | 16,491,849 | +1.65(+5.14%) |
Aug 07, 2020 | 31.78 | 32.22 | 31.63 | 32.20 | 9,694,990 | +0.25(+0.79%) |
Aug 06, 2020 | 32.18 | 32.27 | 31.26 | 31.95 | 15,502,908 | +0.29(+0.92%) |
Aug 05, 2020 | 30.87 | 32.13 | 30.76 | 31.66 | 15,732,871 | +1.28(+4.20%) |
Aug 04, 2020 | 30.67 | 31.23 | 30.36 | 30.38 | 12,430,385 | -0.17(-0.57%) |