Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.44 | 32.36 | 30.66 | 32.15 | 2,875,554 | +0.27(+0.84%) |
Oct 29, 2020 | 31.17 | 32.57 | 29.78 | 31.88 | 3,485,813 | +0.74(+2.36%) |
Oct 28, 2020 | 31.76 | 32.33 | 30.57 | 31.15 | 3,838,988 | -2.35(-7.02%) |
Oct 27, 2020 | 35.50 | 35.66 | 33.48 | 33.50 | 3,068,087 | -2.10(-5.91%) |
Oct 26, 2020 | 36.77 | 36.77 | 34.56 | 35.61 | 3,814,217 | -2.47(-6.48%) |
Oct 23, 2020 | 38.02 | 38.64 | 37.19 | 38.07 | 2,356,850 | +0.55(+1.48%) |
Oct 22, 2020 | 35.66 | 37.69 | 35.51 | 37.52 | 2,707,775 | +1.81(+5.06%) |
Oct 21, 2020 | 35.84 | 36.60 | 35.57 | 35.71 | 2,109,421 | -0.17(-0.48%) |
Oct 20, 2020 | 35.55 | 37.10 | 35.55 | 35.88 | 3,139,901 | +0.88(+2.51%) |
Oct 19, 2020 | 36.93 | 37.06 | 34.82 | 35.00 | 2,604,403 | -1.57(-4.29%) |
Oct 16, 2020 | 36.77 | 37.29 | 36.10 | 36.57 | 2,540,309 | +0.11(+0.29%) |
Oct 15, 2020 | 34.47 | 36.57 | 34.47 | 36.47 | 2,849,049 | +0.83(+2.34%) |
Oct 14, 2020 | 36.96 | 37.14 | 35.51 | 35.63 | 2,646,700 | -1.10(-2.99%) |
Oct 13, 2020 | 38.75 | 38.82 | 36.34 | 36.73 | 3,657,899 | -2.06(-5.30%) |
Oct 12, 2020 | 37.82 | 39.12 | 37.54 | 38.79 | 2,934,543 | +1.28(+3.42%) |
Oct 09, 2020 | 38.04 | 38.19 | 36.80 | 37.51 | 3,291,813 | +0.09(+0.23%) |
Oct 08, 2020 | 36.56 | 37.71 | 36.39 | 37.42 | 2,951,008 | +1.51(+4.21%) |
Oct 07, 2020 | 35.58 | 36.45 | 35.19 | 35.91 | 3,361,315 | +1.66(+4.86%) |
Oct 06, 2020 | 35.88 | 36.90 | 33.99 | 34.25 | 5,228,963 | -1.01(-2.88%) |
Oct 05, 2020 | 34.42 | 35.56 | 34.31 | 35.26 | 3,533,809 | +1.74(+5.19%) |
Oct 02, 2020 | 30.97 | 34.12 | 30.95 | 33.52 | 4,554,285 | +0.73(+2.22%) |
Oct 01, 2020 | 32.98 | 33.62 | 32.03 | 32.79 | 2,273,377 | +0.39(+1.21%) |
Sep 30, 2020 | 31.65 | 33.30 | 31.64 | 32.40 | 3,771,161 | +0.96(+3.04%) |
Sep 29, 2020 | 32.42 | 32.42 | 30.86 | 31.44 | 2,957,688 | -1.09(-3.35%) |
Sep 28, 2020 | 31.55 | 33.22 | 31.50 | 32.53 | 4,003,290 | +2.10(+6.88%) |
Sep 25, 2020 | 29.00 | 30.67 | 28.71 | 30.44 | 3,316,274 | +0.96(+3.24%) |
Sep 24, 2020 | 29.28 | 30.75 | 28.38 | 29.48 | 3,762,084 | +0.15(+0.52%) |
Sep 23, 2020 | 31.66 | 32.30 | 29.32 | 29.33 | 3,712,361 | -1.94(-6.21%) |
Sep 22, 2020 | 32.24 | 32.81 | 30.71 | 31.27 | 3,131,616 | -0.99(-3.06%) |
Sep 21, 2020 | 32.48 | 32.82 | 31.09 | 32.26 | 4,666,562 | -2.30(-6.66%) |
Sep 18, 2020 | 35.64 | 35.69 | 34.20 | 34.56 | 2,126,514 | -0.88(-2.48%) |
Sep 17, 2020 | 35.22 | 36.01 | 34.62 | 35.44 | 2,747,000 | -1.13(-3.08%) |
Sep 16, 2020 | 35.95 | 37.79 | 35.95 | 36.57 | 2,778,301 | +0.75(+2.08%) |
Sep 15, 2020 | 36.88 | 37.02 | 35.65 | 35.82 | 2,079,538 | -0.44(-1.21%) |
Sep 14, 2020 | 35.17 | 36.86 | 35.16 | 36.26 | 2,591,930 | +1.85(+5.39%) |
Sep 11, 2020 | 34.74 | 34.92 | 33.62 | 34.41 | 1,972,631 | +0.02(+0.06%) |
Sep 10, 2020 | 36.54 | 36.87 | 34.16 | 34.39 | 2,547,536 | -1.56(-4.33%) |
Sep 09, 2020 | 35.58 | 36.65 | 35.15 | 35.95 | 2,416,858 | +1.35(+3.89%) |
Sep 08, 2020 | 36.06 | 36.06 | 34.28 | 34.60 | 3,439,749 | -2.65(-7.10%) |
Sep 04, 2020 | 38.87 | 38.92 | 35.34 | 37.25 | 5,022,233 | -0.32(-0.86%) |
Sep 03, 2020 | 40.14 | 40.87 | 36.78 | 37.57 | 5,463,492 | -2.41(-6.02%) |
Sep 02, 2020 | 38.52 | 40.25 | 38.06 | 39.98 | 4,299,792 | +1.75(+4.57%) |
Sep 01, 2020 | 37.58 | 38.40 | 37.07 | 38.23 | 2,172,454 | +0.48(+1.27%) |
Aug 31, 2020 | 39.06 | 39.06 | 37.75 | 37.75 | 2,832,150 | -1.36(-3.47%) |
Aug 28, 2020 | 38.93 | 39.22 | 38.06 | 39.11 | 2,733,671 | +0.83(+2.17%) |
Aug 27, 2020 | 36.82 | 38.78 | 36.82 | 38.28 | 3,717,619 | +1.53(+4.16%) |
Aug 26, 2020 | 37.02 | 37.03 | 36.33 | 36.75 | 1,657,616 | -0.29(-0.77%) |
Aug 25, 2020 | 37.26 | 37.35 | 36.34 | 37.04 | 2,109,725 | +0.48(+1.31%) |
Aug 24, 2020 | 35.44 | 36.57 | 34.96 | 36.56 | 2,236,336 | +1.81(+5.20%) |
Aug 21, 2020 | 34.81 | 35.33 | 34.42 | 34.75 | 1,326,637 | -0.24(-0.68%) |
Aug 20, 2020 | 34.16 | 35.20 | 33.95 | 34.99 | 1,936,190 | -0.12(-0.35%) |
Aug 19, 2020 | 35.77 | 36.22 | 34.84 | 35.12 | 2,228,161 | -0.48(-1.34%) |
Aug 18, 2020 | 36.19 | 36.30 | 35.25 | 35.59 | 2,443,043 | -0.52(-1.43%) |
Aug 17, 2020 | 36.37 | 36.61 | 36.03 | 36.11 | 1,911,284 | -0.43(-1.18%) |
Aug 14, 2020 | 36.13 | 37.12 | 35.92 | 36.54 | 1,716,474 | +0.10(+0.26%) |
Aug 13, 2020 | 36.68 | 37.25 | 36.09 | 36.44 | 2,742,488 | -0.59(-1.60%) |
Aug 12, 2020 | 38.28 | 38.33 | 36.41 | 37.04 | 2,982,276 | +0.19(+0.52%) |
Aug 11, 2020 | 37.79 | 38.57 | 36.60 | 36.84 | 5,464,555 | +0.39(+1.07%) |
Aug 10, 2020 | 37.00 | 37.00 | 36.18 | 36.45 | 3,398,403 | +0.08(+0.21%) |
Aug 07, 2020 | 34.70 | 36.42 | 34.43 | 36.38 | 2,786,954 | +1.33(+3.79%) |
Aug 06, 2020 | 34.82 | 35.24 | 34.37 | 35.05 | 1,908,969 | +0.19(+0.55%) |
Aug 05, 2020 | 34.15 | 35.09 | 34.14 | 34.86 | 3,159,472 | +1.32(+3.93%) |
Aug 04, 2020 | 33.42 | 33.81 | 33.10 | 33.54 | 1,692,033 | -0.06(-0.17%) |