Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.59 | 29.83 | 28.65 | 29.22 | 3,585,708 | -0.38(-1.30%) |
Oct 29, 2020 | 30.80 | 30.82 | 29.19 | 29.60 | 6,020,717 | -1.01(-3.30%) |
Oct 28, 2020 | 30.48 | 30.92 | 30.13 | 30.61 | 3,438,285 | -0.74(-2.37%) |
Oct 27, 2020 | 32.02 | 32.10 | 31.19 | 31.35 | 3,668,240 | -0.79(-2.44%) |
Oct 26, 2020 | 32.70 | 32.83 | 31.65 | 32.14 | 3,728,461 | -1.06(-3.19%) |
Oct 23, 2020 | 33.97 | 34.35 | 33.12 | 33.20 | 2,814,759 | -0.37(-1.09%) |
Oct 22, 2020 | 32.73 | 33.62 | 32.70 | 33.57 | 4,800,875 | +0.48(+1.44%) |
Oct 21, 2020 | 32.83 | 33.37 | 32.83 | 33.09 | 4,076,998 | +0.28(+0.84%) |
Oct 20, 2020 | 32.94 | 33.33 | 32.61 | 32.82 | 3,888,527 | +0.53(+1.63%) |
Oct 19, 2020 | 32.36 | 32.63 | 32.00 | 32.29 | 4,013,936 | -0.03(-0.08%) |
Oct 16, 2020 | 33.02 | 33.17 | 32.26 | 32.31 | 2,286,505 | -0.43(-1.33%) |
Oct 15, 2020 | 31.75 | 32.77 | 31.51 | 32.75 | 2,646,956 | +0.54(+1.69%) |
Oct 14, 2020 | 32.89 | 33.07 | 32.19 | 32.21 | 3,019,910 | -0.33(-1.00%) |
Oct 13, 2020 | 32.79 | 33.27 | 32.46 | 32.53 | 2,555,482 | -0.39(-1.19%) |
Oct 12, 2020 | 33.41 | 33.94 | 32.80 | 32.92 | 2,239,596 | -0.17(-0.50%) |
Oct 09, 2020 | 33.62 | 34.18 | 33.05 | 33.09 | 3,907,904 | -0.39(-1.17%) |
Oct 08, 2020 | 35.08 | 35.28 | 33.29 | 33.48 | 4,932,895 | -1.21(-3.49%) |
Oct 07, 2020 | 33.90 | 35.03 | 33.79 | 34.69 | 4,052,111 | +1.34(+4.01%) |
Oct 06, 2020 | 34.57 | 34.88 | 33.33 | 33.36 | 14,951,432 | -0.79(-2.30%) |
Oct 05, 2020 | 33.13 | 34.53 | 32.86 | 34.14 | 5,571,789 | +1.40(+4.29%) |
Oct 02, 2020 | 32.23 | 32.98 | 31.25 | 32.74 | 5,455,070 | -0.28(-0.86%) |
Oct 01, 2020 | 32.80 | 33.37 | 32.64 | 33.02 | 8,046,973 | +0.67(+2.07%) |
Sep 30, 2020 | 32.01 | 32.62 | 31.81 | 32.36 | 4,902,217 | +0.59(+1.87%) |
Sep 29, 2020 | 31.80 | 32.13 | 31.69 | 31.76 | 1,990,803 | +0.02(+0.05%) |
Sep 28, 2020 | 31.56 | 31.98 | 31.34 | 31.75 | 3,857,240 | +1.00(+3.26%) |
Sep 25, 2020 | 30.74 | 30.95 | 30.35 | 30.74 | 1,906,000 | -0.18(-0.59%) |
Sep 24, 2020 | 31.16 | 31.48 | 30.69 | 30.93 | 2,671,162 | -0.31(-0.99%) |
Sep 23, 2020 | 31.42 | 31.90 | 31.22 | 31.24 | 2,505,225 | -0.01(-0.03%) |
Sep 22, 2020 | 31.28 | 31.51 | 30.91 | 31.25 | 2,703,126 | +0.00(+0.00%) |
Sep 21, 2020 | 32.08 | 32.27 | 30.99 | 31.25 | 3,198,289 | -1.33(-4.08%) |
Sep 18, 2020 | 33.07 | 33.22 | 32.38 | 32.57 | 4,176,461 | -0.48(-1.47%) |
Sep 17, 2020 | 32.78 | 33.57 | 32.49 | 33.06 | 4,552,576 | +0.02(+0.05%) |
Sep 16, 2020 | 35.13 | 35.15 | 32.97 | 33.04 | 5,714,930 | -2.26(-6.41%) |
Sep 15, 2020 | 35.91 | 36.10 | 35.30 | 35.30 | 2,507,960 | -0.46(-1.28%) |
Sep 14, 2020 | 35.65 | 35.82 | 35.35 | 35.76 | 3,667,172 | +0.38(+1.06%) |
Sep 11, 2020 | 34.89 | 35.56 | 34.79 | 35.39 | 3,193,229 | +0.59(+1.70%) |
Sep 10, 2020 | 35.86 | 36.05 | 34.77 | 34.79 | 2,471,883 | -0.53(-1.49%) |
Sep 09, 2020 | 35.08 | 35.50 | 35.00 | 35.32 | 2,302,447 | +0.57(+1.63%) |
Sep 08, 2020 | 34.67 | 35.73 | 34.19 | 34.75 | 3,177,050 | -0.38(-1.09%) |
Sep 04, 2020 | 35.71 | 35.99 | 34.74 | 35.14 | 2,781,115 | -0.11(-0.31%) |
Sep 03, 2020 | 35.79 | 36.01 | 34.82 | 35.25 | 3,511,690 | -0.61(-1.70%) |
Sep 02, 2020 | 34.96 | 35.95 | 34.87 | 35.86 | 3,532,716 | +1.13(+3.25%) |
Sep 01, 2020 | 33.77 | 34.82 | 33.44 | 34.73 | 3,201,353 | +0.83(+2.44%) |
Aug 31, 2020 | 34.68 | 34.68 | 33.90 | 33.90 | 4,024,400 | -0.56(-1.62%) |
Aug 28, 2020 | 34.01 | 34.54 | 33.83 | 34.46 | 2,708,416 | +0.56(+1.64%) |
Aug 27, 2020 | 34.83 | 34.83 | 33.82 | 33.90 | 4,251,232 | -0.64(-1.85%) |
Aug 26, 2020 | 34.07 | 34.60 | 33.82 | 34.54 | 3,864,572 | +0.44(+1.29%) |
Aug 25, 2020 | 34.58 | 34.68 | 33.79 | 34.10 | 2,628,630 | -0.32(-0.92%) |
Aug 24, 2020 | 34.06 | 34.58 | 33.73 | 34.42 | 2,349,384 | +0.66(+1.95%) |
Aug 21, 2020 | 33.55 | 33.93 | 33.41 | 33.76 | 1,784,130 | -0.06(-0.17%) |
Aug 20, 2020 | 33.65 | 34.07 | 33.53 | 33.82 | 2,996,233 | -0.29(-0.85%) |
Aug 19, 2020 | 34.37 | 34.62 | 33.99 | 34.11 | 2,678,045 | -0.17(-0.49%) |
Aug 18, 2020 | 34.54 | 34.88 | 34.21 | 34.28 | 1,719,412 | -0.32(-0.91%) |
Aug 17, 2020 | 35.01 | 35.20 | 34.44 | 34.59 | 2,328,494 | -0.17(-0.48%) |
Aug 14, 2020 | 34.04 | 34.85 | 33.94 | 34.76 | 3,291,384 | +0.69(+2.03%) |
Aug 13, 2020 | 34.32 | 34.69 | 34.07 | 34.07 | 1,922,138 | -0.46(-1.33%) |
Aug 12, 2020 | 35.05 | 35.28 | 34.32 | 34.53 | 3,946,906 | -0.19(-0.55%) |
Aug 11, 2020 | 34.45 | 35.27 | 34.35 | 34.72 | 3,794,027 | +1.04(+3.09%) |
Aug 10, 2020 | 32.61 | 33.76 | 32.61 | 33.68 | 3,685,961 | +1.31(+4.06%) |
Aug 07, 2020 | 31.82 | 32.44 | 31.65 | 32.36 | 2,649,025 | +0.19(+0.59%) |
Aug 06, 2020 | 32.02 | 32.47 | 31.67 | 32.17 | 4,429,600 | -0.03(-0.10%) |
Aug 05, 2020 | 31.06 | 32.51 | 30.86 | 32.21 | 6,429,332 | +1.30(+4.20%) |
Aug 04, 2020 | 30.95 | 30.99 | 30.39 | 30.91 | 5,701,885 | +0.19(+0.62%) |