Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.99 | 32.45 | 31.94 | 32.42 | 5,452,445 | +0.00(+0.00%) |
Oct 29, 2020 | 31.82 | 32.53 | 31.61 | 32.42 | 4,256,184 | +0.28(+0.86%) |
Oct 28, 2020 | 32.47 | 32.63 | 32.10 | 32.14 | 5,464,447 | -1.37(-4.10%) |
Oct 27, 2020 | 33.32 | 33.65 | 33.23 | 33.52 | 2,784,583 | -0.42(-1.23%) |
Oct 26, 2020 | 34.28 | 34.36 | 33.65 | 33.94 | 3,258,650 | -0.69(-2.00%) |
Oct 23, 2020 | 34.64 | 34.74 | 34.49 | 34.63 | 3,202,493 | -0.23(-0.66%) |
Oct 22, 2020 | 34.60 | 34.91 | 34.37 | 34.86 | 3,232,555 | +0.26(+0.74%) |
Oct 21, 2020 | 34.61 | 35.09 | 34.60 | 34.60 | 2,830,371 | +0.10(+0.29%) |
Oct 20, 2020 | 34.25 | 34.62 | 34.20 | 34.50 | 3,346,336 | +0.40(+1.17%) |
Oct 19, 2020 | 34.70 | 34.99 | 34.09 | 34.11 | 2,379,477 | -0.70(-2.01%) |
Oct 16, 2020 | 34.89 | 35.02 | 34.72 | 34.81 | 1,644,058 | -0.11(-0.31%) |
Oct 15, 2020 | 34.36 | 34.98 | 34.30 | 34.91 | 2,046,727 | -0.07(-0.21%) |
Oct 14, 2020 | 35.09 | 35.35 | 34.98 | 34.99 | 2,914,905 | -0.09(-0.25%) |
Oct 13, 2020 | 34.99 | 35.20 | 34.89 | 35.08 | 2,470,030 | -0.30(-0.86%) |
Oct 12, 2020 | 35.61 | 35.61 | 35.26 | 35.38 | 1,890,757 | -0.25(-0.70%) |
Oct 09, 2020 | 35.80 | 35.84 | 35.50 | 35.63 | 2,439,006 | +0.24(+0.67%) |
Oct 08, 2020 | 35.08 | 35.40 | 34.95 | 35.39 | 3,372,885 | +0.39(+1.12%) |
Oct 07, 2020 | 34.64 | 35.24 | 34.58 | 35.00 | 3,798,404 | +0.97(+2.85%) |
Oct 06, 2020 | 34.95 | 34.99 | 33.92 | 34.03 | 6,843,210 | -1.13(-3.20%) |
Oct 05, 2020 | 34.88 | 35.22 | 34.87 | 35.16 | 2,252,152 | +0.48(+1.38%) |
Oct 02, 2020 | 34.12 | 34.92 | 34.03 | 34.68 | 3,265,412 | +0.08(+0.23%) |
Oct 01, 2020 | 34.95 | 35.02 | 34.39 | 34.60 | 2,841,479 | -0.25(-0.72%) |
Sep 30, 2020 | 35.08 | 35.08 | 34.66 | 34.85 | 3,026,617 | +0.07(+0.21%) |
Sep 29, 2020 | 35.10 | 35.28 | 34.66 | 34.77 | 3,583,004 | -0.77(-2.16%) |
Sep 28, 2020 | 35.74 | 35.83 | 35.43 | 35.54 | 3,070,326 | +0.24(+0.67%) |
Sep 25, 2020 | 34.99 | 35.33 | 34.81 | 35.30 | 3,367,804 | -0.18(-0.49%) |
Sep 24, 2020 | 35.14 | 35.85 | 34.91 | 35.48 | 2,968,976 | +0.55(+1.58%) |
Sep 23, 2020 | 35.70 | 35.80 | 34.81 | 34.93 | 3,241,067 | -0.71(-2.00%) |
Sep 22, 2020 | 35.76 | 35.91 | 35.20 | 35.64 | 1,866,275 | -0.02(-0.06%) |
Sep 21, 2020 | 35.97 | 36.03 | 35.15 | 35.66 | 3,764,880 | -1.21(-3.27%) |
Sep 18, 2020 | 37.45 | 37.64 | 36.87 | 36.87 | 3,033,769 | -0.53(-1.41%) |
Sep 17, 2020 | 36.81 | 37.50 | 36.77 | 37.39 | 5,553,972 | -0.26(-0.70%) |
Sep 16, 2020 | 38.06 | 38.13 | 37.61 | 37.66 | 3,757,615 | +0.32(+0.87%) |
Sep 15, 2020 | 37.70 | 37.86 | 37.29 | 37.33 | 3,129,645 | +0.36(+0.98%) |
Sep 14, 2020 | 36.92 | 37.09 | 36.72 | 36.97 | 2,485,741 | +0.45(+1.24%) |
Sep 11, 2020 | 36.05 | 36.73 | 35.92 | 36.52 | 3,999,518 | +1.04(+2.94%) |
Sep 10, 2020 | 36.28 | 36.46 | 35.42 | 35.47 | 3,448,448 | -1.07(-2.93%) |
Sep 09, 2020 | 36.37 | 36.71 | 36.34 | 36.54 | 2,703,344 | +0.80(+2.22%) |
Sep 08, 2020 | 35.65 | 36.25 | 35.45 | 35.75 | 3,049,699 | -0.44(-1.23%) |
Sep 04, 2020 | 36.19 | 36.39 | 35.37 | 36.19 | 3,562,201 | +0.38(+1.05%) |
Sep 03, 2020 | 36.29 | 36.37 | 35.39 | 35.82 | 4,537,690 | -1.44(-3.85%) |
Sep 02, 2020 | 37.60 | 37.63 | 36.91 | 37.25 | 2,563,439 | -0.27(-0.72%) |
Sep 01, 2020 | 37.09 | 37.60 | 36.78 | 37.52 | 3,144,398 | +1.14(+3.14%) |
Aug 31, 2020 | 36.43 | 36.62 | 36.33 | 36.38 | 2,648,146 | -0.51(-1.38%) |
Aug 28, 2020 | 36.62 | 36.90 | 36.38 | 36.89 | 2,246,594 | +0.52(+1.44%) |
Aug 27, 2020 | 36.93 | 36.95 | 36.08 | 36.37 | 3,223,201 | -0.08(-0.22%) |
Aug 26, 2020 | 36.04 | 36.56 | 36.01 | 36.45 | 1,649,680 | +0.29(+0.80%) |
Aug 25, 2020 | 36.36 | 36.36 | 35.86 | 36.16 | 2,025,075 | -0.38(-1.03%) |
Aug 24, 2020 | 36.75 | 36.76 | 36.34 | 36.53 | 1,707,372 | +0.52(+1.43%) |
Aug 21, 2020 | 35.94 | 36.25 | 35.88 | 36.02 | 3,101,553 | -0.81(-2.21%) |
Aug 20, 2020 | 36.39 | 36.84 | 36.21 | 36.83 | 2,217,084 | -0.03(-0.07%) |
Aug 19, 2020 | 37.51 | 37.70 | 36.78 | 36.86 | 2,288,010 | -0.74(-1.97%) |
Aug 18, 2020 | 38.19 | 38.24 | 37.42 | 37.60 | 2,937,231 | -0.71(-1.86%) |
Aug 17, 2020 | 38.22 | 38.53 | 38.19 | 38.31 | 2,051,724 | +0.65(+1.74%) |
Aug 14, 2020 | 37.73 | 37.85 | 37.52 | 37.66 | 1,698,566 | -0.03(-0.07%) |
Aug 13, 2020 | 37.93 | 38.11 | 37.51 | 37.68 | 1,831,027 | -0.28(-0.75%) |
Aug 12, 2020 | 38.06 | 38.55 | 37.86 | 37.97 | 3,369,785 | +0.42(+1.11%) |
Aug 11, 2020 | 38.22 | 38.28 | 37.46 | 37.55 | 4,501,284 | -0.22(-0.58%) |
Aug 10, 2020 | 37.48 | 37.93 | 37.40 | 37.77 | 3,245,332 | +0.84(+2.27%) |
Aug 07, 2020 | 36.98 | 36.99 | 36.60 | 36.93 | 3,502,774 | -0.63(-1.67%) |
Aug 06, 2020 | 37.40 | 37.60 | 37.22 | 37.56 | 3,359,725 | +0.54(+1.46%) |
Aug 05, 2020 | 36.82 | 37.46 | 36.77 | 37.01 | 3,186,174 | +1.23(+3.43%) |
Aug 04, 2020 | 35.23 | 35.79 | 35.23 | 35.79 | 2,286,568 | +0.31(+0.88%) |