Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.00 | 31.41 | 30.44 | 30.98 | 5,831,832 | -0.25(-0.79%) |
Oct 29, 2020 | 31.21 | 31.57 | 30.65 | 31.22 | 5,064,737 | +0.06(+0.21%) |
Oct 28, 2020 | 32.70 | 33.10 | 31.03 | 31.16 | 7,467,253 | -1.10(-3.42%) |
Oct 27, 2020 | 33.47 | 33.48 | 32.25 | 32.26 | 4,218,654 | -1.29(-3.83%) |
Oct 26, 2020 | 34.12 | 34.14 | 33.16 | 33.55 | 3,286,018 | -0.99(-2.85%) |
Oct 23, 2020 | 34.46 | 34.70 | 34.17 | 34.54 | 2,741,439 | +0.31(+0.91%) |
Oct 22, 2020 | 33.46 | 34.24 | 33.13 | 34.23 | 2,533,721 | +0.78(+2.35%) |
Oct 21, 2020 | 33.52 | 33.78 | 33.36 | 33.44 | 3,025,198 | -0.24(-0.70%) |
Oct 20, 2020 | 33.70 | 33.99 | 33.50 | 33.68 | 3,528,185 | +0.39(+1.18%) |
Oct 19, 2020 | 34.03 | 34.19 | 33.24 | 33.29 | 3,516,305 | -0.67(-1.96%) |
Oct 16, 2020 | 34.13 | 34.44 | 33.75 | 33.95 | 2,883,256 | -0.04(-0.11%) |
Oct 15, 2020 | 33.40 | 34.11 | 33.21 | 33.99 | 2,678,329 | +0.25(+0.73%) |
Oct 14, 2020 | 33.94 | 34.41 | 33.72 | 33.74 | 2,887,969 | -0.21(-0.62%) |
Oct 13, 2020 | 34.92 | 34.96 | 33.84 | 33.95 | 2,826,787 | -1.09(-3.10%) |
Oct 12, 2020 | 34.80 | 35.33 | 34.73 | 35.04 | 2,371,387 | +0.27(+0.79%) |
Oct 09, 2020 | 35.12 | 35.17 | 34.61 | 34.76 | 2,783,195 | -0.13(-0.37%) |
Oct 08, 2020 | 34.86 | 35.22 | 34.61 | 34.89 | 2,542,643 | +0.30(+0.87%) |
Oct 07, 2020 | 34.43 | 35.04 | 34.30 | 34.59 | 3,779,415 | +0.49(+1.44%) |
Oct 06, 2020 | 34.52 | 35.10 | 33.96 | 34.10 | 4,468,105 | -0.05(-0.16%) |
Oct 05, 2020 | 34.06 | 34.44 | 33.89 | 34.15 | 3,635,661 | +0.50(+1.49%) |
Oct 02, 2020 | 32.84 | 33.90 | 32.56 | 33.65 | 3,259,281 | +0.45(+1.35%) |
Oct 01, 2020 | 33.19 | 33.49 | 32.80 | 33.20 | 2,721,202 | +0.04(+0.11%) |
Sep 30, 2020 | 33.08 | 33.59 | 32.88 | 33.17 | 4,298,700 | +0.30(+0.92%) |
Sep 29, 2020 | 32.94 | 33.16 | 32.48 | 32.87 | 3,187,122 | -0.28(-0.85%) |
Sep 28, 2020 | 33.18 | 33.71 | 33.08 | 33.15 | 3,838,228 | +0.55(+1.68%) |
Sep 25, 2020 | 32.12 | 32.80 | 32.10 | 32.60 | 3,204,482 | +0.05(+0.17%) |
Sep 24, 2020 | 32.62 | 33.05 | 31.86 | 32.55 | 3,214,073 | +0.05(+0.14%) |
Sep 23, 2020 | 33.30 | 33.72 | 32.48 | 32.50 | 3,438,645 | -0.68(-2.06%) |
Sep 22, 2020 | 33.09 | 33.69 | 32.82 | 33.19 | 3,965,273 | -0.04(-0.11%) |
Sep 21, 2020 | 33.83 | 34.13 | 32.78 | 33.22 | 5,513,407 | -1.27(-3.68%) |
Sep 18, 2020 | 34.21 | 35.04 | 34.13 | 34.49 | 19,347,124 | +0.16(+0.48%) |
Sep 17, 2020 | 33.72 | 34.34 | 33.39 | 34.33 | 4,157,312 | +0.37(+1.10%) |
Sep 16, 2020 | 33.54 | 34.43 | 33.40 | 33.95 | 4,178,904 | +0.47(+1.42%) |
Sep 15, 2020 | 33.87 | 33.98 | 33.31 | 33.48 | 3,529,672 | -0.35(-1.03%) |
Sep 14, 2020 | 33.75 | 34.19 | 33.40 | 33.82 | 3,771,626 | +0.62(+1.87%) |
Sep 11, 2020 | 33.10 | 33.58 | 32.87 | 33.20 | 3,361,315 | +0.16(+0.50%) |
Sep 10, 2020 | 33.89 | 34.26 | 33.00 | 33.04 | 3,656,066 | -0.76(-2.24%) |
Sep 09, 2020 | 33.99 | 34.26 | 33.74 | 33.80 | 3,807,097 | +0.09(+0.27%) |
Sep 08, 2020 | 34.57 | 34.67 | 33.59 | 33.71 | 5,610,270 | -0.84(-2.43%) |
Sep 04, 2020 | 34.34 | 34.74 | 33.62 | 34.55 | 5,594,008 | +0.84(+2.49%) |
Sep 03, 2020 | 34.11 | 34.94 | 33.44 | 33.71 | 5,744,181 | +0.04(+0.11%) |
Sep 02, 2020 | 33.43 | 34.18 | 33.30 | 33.67 | 3,504,642 | +0.18(+0.54%) |
Sep 01, 2020 | 32.85 | 33.87 | 32.76 | 33.49 | 4,262,567 | +0.35(+1.05%) |
Aug 31, 2020 | 33.94 | 33.94 | 33.09 | 33.14 | 3,684,867 | -0.74(-2.18%) |
Aug 28, 2020 | 33.96 | 33.97 | 33.47 | 33.88 | 3,399,564 | +0.23(+0.68%) |
Aug 27, 2020 | 33.27 | 34.03 | 33.19 | 33.65 | 3,045,552 | +0.39(+1.18%) |
Aug 26, 2020 | 33.61 | 33.63 | 33.20 | 33.26 | 3,071,615 | -0.59(-1.75%) |
Aug 25, 2020 | 34.47 | 34.58 | 33.69 | 33.85 | 3,097,515 | -0.26(-0.75%) |
Aug 24, 2020 | 33.39 | 34.14 | 33.23 | 34.11 | 2,969,305 | +0.88(+2.64%) |
Aug 21, 2020 | 33.53 | 33.73 | 33.16 | 33.23 | 3,209,305 | -0.22(-0.65%) |
Aug 20, 2020 | 33.26 | 33.71 | 33.22 | 33.45 | 2,641,066 | -0.34(-1.00%) |
Aug 19, 2020 | 33.75 | 34.13 | 33.62 | 33.79 | 2,737,069 | -0.10(-0.30%) |
Aug 18, 2020 | 34.10 | 34.41 | 33.82 | 33.89 | 2,405,639 | -0.04(-0.11%) |
Aug 17, 2020 | 34.35 | 34.59 | 33.79 | 33.92 | 2,757,884 | -0.55(-1.60%) |
Aug 14, 2020 | 33.94 | 34.64 | 33.84 | 34.48 | 2,938,097 | +0.29(+0.85%) |
Aug 13, 2020 | 33.61 | 34.19 | 33.46 | 34.19 | 3,448,481 | +0.12(+0.35%) |
Aug 12, 2020 | 35.26 | 35.26 | 33.81 | 34.07 | 3,552,759 | -0.37(-1.08%) |
Aug 11, 2020 | 34.65 | 35.10 | 34.31 | 34.44 | 4,376,198 | +0.51(+1.49%) |
Aug 10, 2020 | 33.22 | 34.09 | 33.21 | 33.93 | 3,425,608 | +0.86(+2.60%) |
Aug 07, 2020 | 31.83 | 33.12 | 31.81 | 33.07 | 3,271,680 | +1.01(+3.13%) |
Aug 06, 2020 | 31.96 | 32.51 | 31.85 | 32.07 | 3,628,476 | -0.13(-0.39%) |
Aug 05, 2020 | 31.97 | 32.71 | 31.93 | 32.19 | 2,982,412 | +0.44(+1.40%) |
Aug 04, 2020 | 31.92 | 32.21 | 31.71 | 31.75 | 4,551,011 | -0.27(-0.85%) |