Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.25 | 27.87 | 26.92 | 27.43 | 56,963,016 | -0.29(-1.06%) |
Oct 29, 2020 | 26.41 | 27.86 | 26.16 | 27.72 | 45,906,636 | +1.18(+4.43%) |
Oct 28, 2020 | 26.99 | 27.23 | 26.50 | 26.55 | 50,091,984 | -1.05(-3.81%) |
Oct 27, 2020 | 27.87 | 27.92 | 27.50 | 27.60 | 32,208,850 | -0.45(-1.59%) |
Oct 26, 2020 | 28.26 | 28.40 | 27.71 | 28.04 | 36,731,268 | -0.68(-2.37%) |
Oct 23, 2020 | 29.40 | 29.50 | 28.47 | 28.72 | 32,620,310 | -0.59(-2.01%) |
Oct 22, 2020 | 27.90 | 29.40 | 27.77 | 29.31 | 37,829,244 | +1.43(+5.13%) |
Oct 21, 2020 | 28.18 | 28.27 | 27.87 | 27.88 | 34,009,572 | -0.45(-1.60%) |
Oct 20, 2020 | 28.30 | 28.53 | 28.03 | 28.34 | 27,396,840 | +0.24(+0.84%) |
Oct 19, 2020 | 28.67 | 28.90 | 28.08 | 28.10 | 28,093,318 | -0.57(-1.99%) |
Oct 16, 2020 | 28.90 | 29.13 | 28.48 | 28.67 | 26,921,142 | -0.29(-1.02%) |
Oct 15, 2020 | 28.33 | 28.98 | 27.97 | 28.97 | 27,637,998 | +0.25(+0.88%) |
Oct 14, 2020 | 28.64 | 29.29 | 28.61 | 28.72 | 21,107,000 | -0.06(-0.20%) |
Oct 13, 2020 | 29.20 | 29.32 | 28.67 | 28.77 | 24,953,988 | -0.34(-1.18%) |
Oct 12, 2020 | 29.04 | 29.20 | 28.78 | 29.12 | 21,296,130 | -0.09(-0.32%) |
Oct 09, 2020 | 30.00 | 30.23 | 29.14 | 29.21 | 34,760,380 | -0.44(-1.47%) |
Oct 08, 2020 | 28.49 | 29.72 | 28.39 | 29.65 | 40,896,912 | +1.48(+5.25%) |
Oct 07, 2020 | 28.29 | 28.37 | 27.92 | 28.17 | 28,272,444 | +0.09(+0.33%) |
Oct 06, 2020 | 28.69 | 28.94 | 28.01 | 28.08 | 31,778,868 | -0.29(-1.04%) |
Oct 05, 2020 | 28.02 | 28.38 | 27.89 | 28.37 | 27,291,410 | +0.64(+2.30%) |
Oct 02, 2020 | 27.12 | 28.04 | 27.08 | 27.73 | 38,881,996 | -0.13(-0.45%) |
Oct 01, 2020 | 28.41 | 28.67 | 27.70 | 27.86 | 43,858,272 | -1.01(-3.50%) |
Sep 30, 2020 | 29.13 | 29.36 | 28.70 | 28.87 | 26,425,164 | +0.04(+0.15%) |
Sep 29, 2020 | 29.43 | 29.52 | 28.58 | 28.82 | 24,714,658 | -0.87(-2.92%) |
Sep 28, 2020 | 29.55 | 30.19 | 29.51 | 29.69 | 27,814,470 | +0.56(+1.93%) |
Sep 25, 2020 | 28.59 | 29.38 | 28.49 | 29.13 | 27,930,942 | +0.27(+0.93%) |
Sep 24, 2020 | 28.93 | 29.28 | 28.39 | 28.86 | 31,859,298 | -0.06(-0.20%) |
Sep 23, 2020 | 29.98 | 30.09 | 28.88 | 28.92 | 37,144,220 | -0.96(-3.21%) |
Sep 22, 2020 | 30.66 | 30.98 | 29.83 | 29.88 | 32,462,518 | -0.76(-2.47%) |
Sep 21, 2020 | 30.63 | 30.87 | 30.00 | 30.63 | 42,033,880 | -0.64(-2.04%) |
Sep 18, 2020 | 31.56 | 31.80 | 30.86 | 31.27 | 55,721,312 | -0.60(-1.87%) |
Sep 17, 2020 | 31.41 | 31.94 | 31.09 | 31.87 | 29,359,536 | +0.08(+0.24%) |
Sep 16, 2020 | 30.66 | 32.08 | 30.50 | 31.79 | 36,750,912 | +1.29(+4.25%) |
Sep 15, 2020 | 30.94 | 31.43 | 30.45 | 30.50 | 28,196,588 | -0.33(-1.06%) |
Sep 14, 2020 | 31.04 | 31.12 | 30.68 | 30.83 | 31,067,204 | -0.20(-0.65%) |
Sep 11, 2020 | 31.22 | 31.37 | 30.68 | 31.03 | 31,917,932 | -0.08(-0.27%) |
Sep 10, 2020 | 32.18 | 32.26 | 31.03 | 31.11 | 40,874,380 | -0.80(-2.50%) |
Sep 09, 2020 | 32.25 | 32.66 | 31.89 | 31.91 | 30,781,872 | -0.19(-0.60%) |
Sep 08, 2020 | 32.15 | 32.52 | 31.41 | 32.10 | 45,773,852 | -0.76(-2.30%) |
Sep 04, 2020 | 33.18 | 33.46 | 32.50 | 32.86 | 29,294,428 | -0.03(-0.08%) |
Sep 03, 2020 | 32.96 | 33.66 | 32.69 | 32.89 | 34,260,444 | -0.07(-0.20%) |
Sep 02, 2020 | 32.99 | 33.40 | 32.75 | 32.95 | 31,402,956 | -0.20(-0.61%) |
Sep 01, 2020 | 33.42 | 33.42 | 32.83 | 33.16 | 26,728,276 | -0.45(-1.35%) |
Aug 31, 2020 | 34.17 | 34.24 | 33.55 | 33.61 | 30,032,766 | -0.61(-1.77%) |
Aug 28, 2020 | 33.50 | 34.41 | 33.43 | 34.21 | 39,812,832 | +0.80(+2.39%) |
Aug 27, 2020 | 33.63 | 33.89 | 33.05 | 33.42 | 38,084,652 | -0.23(-0.67%) |
Aug 26, 2020 | 34.17 | 34.33 | 33.63 | 33.64 | 31,850,964 | -0.73(-2.13%) |
Aug 25, 2020 | 35.03 | 35.37 | 34.22 | 34.37 | 37,184,804 | -1.13(-3.17%) |
Aug 24, 2020 | 34.71 | 35.74 | 34.55 | 35.50 | 21,587,894 | +1.02(+2.95%) |
Aug 21, 2020 | 34.73 | 34.76 | 34.23 | 34.48 | 30,347,160 | -0.26(-0.75%) |
Aug 20, 2020 | 35.06 | 35.22 | 34.73 | 34.74 | 18,637,286 | -0.54(-1.53%) |
Aug 19, 2020 | 35.61 | 35.86 | 35.21 | 35.28 | 17,203,322 | -0.40(-1.11%) |
Aug 18, 2020 | 35.81 | 36.32 | 35.56 | 35.68 | 15,473,617 | -0.18(-0.49%) |
Aug 17, 2020 | 36.30 | 36.30 | 35.71 | 35.85 | 18,490,630 | -0.47(-1.30%) |
Aug 14, 2020 | 35.82 | 36.39 | 35.66 | 36.33 | 16,168,692 | +0.16(+0.44%) |
Aug 13, 2020 | 36.58 | 36.89 | 36.09 | 36.17 | 20,606,646 | -0.91(-2.45%) |
Aug 12, 2020 | 37.38 | 37.79 | 36.69 | 37.07 | 26,765,262 | -0.01(-0.02%) |
Aug 11, 2020 | 37.52 | 38.28 | 36.88 | 37.08 | 35,129,420 | +0.38(+1.03%) |
Aug 10, 2020 | 36.27 | 36.78 | 35.95 | 36.70 | 29,551,216 | +0.88(+2.46%) |
Aug 07, 2020 | 35.65 | 35.89 | 35.30 | 35.82 | 22,748,096 | -0.16(-0.46%) |
Aug 06, 2020 | 35.79 | 36.20 | 35.66 | 35.99 | 17,500,482 | -0.17(-0.48%) |
Aug 05, 2020 | 36.41 | 36.54 | 35.89 | 36.16 | 21,146,290 | +0.31(+0.87%) |
Aug 04, 2020 | 34.91 | 35.95 | 34.83 | 35.84 | 21,490,038 | +1.01(+2.89%) |