Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.59 | 37.44 | 36.59 | 37.41 | 8,523,206 | +0.55(+1.50%) |
Oct 29, 2020 | 35.92 | 37.03 | 35.28 | 36.85 | 7,539,185 | +0.95(+2.63%) |
Oct 28, 2020 | 35.79 | 36.60 | 35.71 | 35.91 | 10,534,356 | -0.73(-1.99%) |
Oct 27, 2020 | 37.82 | 37.87 | 36.59 | 36.63 | 11,232,203 | -1.31(-3.45%) |
Oct 26, 2020 | 38.15 | 38.24 | 37.45 | 37.94 | 10,918,396 | -0.77(-2.00%) |
Oct 23, 2020 | 38.61 | 39.17 | 38.03 | 38.71 | 12,600,870 | +0.44(+1.14%) |
Oct 22, 2020 | 36.55 | 38.31 | 36.55 | 38.28 | 13,885,169 | +1.74(+4.75%) |
Oct 21, 2020 | 36.46 | 36.84 | 36.28 | 36.54 | 10,108,592 | +0.14(+0.37%) |
Oct 20, 2020 | 35.98 | 37.07 | 35.95 | 36.41 | 13,206,331 | +0.82(+2.30%) |
Oct 19, 2020 | 36.09 | 36.39 | 35.52 | 35.59 | 10,563,315 | -0.24(-0.66%) |
Oct 16, 2020 | 35.91 | 36.11 | 35.22 | 35.82 | 8,245,758 | +0.09(+0.25%) |
Oct 15, 2020 | 34.51 | 35.76 | 34.42 | 35.73 | 7,665,197 | +0.85(+2.42%) |
Oct 14, 2020 | 35.38 | 35.81 | 34.86 | 34.89 | 12,246,313 | -0.53(-1.49%) |
Oct 13, 2020 | 36.38 | 36.38 | 35.30 | 35.41 | 11,676,877 | -1.13(-3.08%) |
Oct 12, 2020 | 36.06 | 36.60 | 35.90 | 36.54 | 8,358,302 | +0.49(+1.36%) |
Oct 09, 2020 | 36.69 | 36.88 | 35.88 | 36.05 | 14,314,180 | -0.41(-1.12%) |
Oct 08, 2020 | 36.18 | 36.59 | 35.92 | 36.46 | 8,485,599 | +0.55(+1.54%) |
Oct 07, 2020 | 35.43 | 36.34 | 35.41 | 35.91 | 10,517,972 | +0.99(+2.84%) |
Oct 06, 2020 | 35.36 | 36.37 | 34.75 | 34.91 | 19,004,320 | -0.06(-0.18%) |
Oct 05, 2020 | 34.00 | 35.02 | 33.99 | 34.98 | 15,302,278 | +1.40(+4.17%) |
Oct 02, 2020 | 31.97 | 33.74 | 31.97 | 33.58 | 10,592,731 | +0.93(+2.84%) |
Oct 01, 2020 | 32.61 | 32.87 | 32.16 | 32.65 | 9,463,162 | +0.22(+0.67%) |
Sep 30, 2020 | 32.15 | 32.87 | 32.14 | 32.43 | 9,866,752 | +0.35(+1.11%) |
Sep 29, 2020 | 32.46 | 32.46 | 31.56 | 32.08 | 5,031,667 | -0.45(-1.37%) |
Sep 28, 2020 | 31.89 | 32.76 | 31.89 | 32.52 | 6,823,320 | +1.12(+3.56%) |
Sep 25, 2020 | 30.72 | 31.49 | 30.52 | 31.41 | 6,998,674 | +0.49(+1.59%) |
Sep 24, 2020 | 30.91 | 31.64 | 30.43 | 30.92 | 7,256,953 | +0.10(+0.32%) |
Sep 23, 2020 | 31.68 | 32.31 | 30.79 | 30.82 | 7,373,956 | -0.66(-2.11%) |
Sep 22, 2020 | 32.22 | 32.68 | 31.33 | 31.48 | 9,408,295 | -0.78(-2.42%) |
Sep 21, 2020 | 33.09 | 33.39 | 31.91 | 32.26 | 13,913,499 | -1.59(-4.71%) |
Sep 18, 2020 | 34.17 | 34.31 | 33.68 | 33.85 | 9,578,348 | -0.25(-0.74%) |
Sep 17, 2020 | 33.75 | 34.27 | 33.61 | 34.11 | 6,388,863 | -0.19(-0.55%) |
Sep 16, 2020 | 33.99 | 34.84 | 33.66 | 34.29 | 8,295,334 | +0.36(+1.06%) |
Sep 15, 2020 | 34.71 | 34.74 | 33.82 | 33.93 | 8,086,311 | -0.65(-1.87%) |
Sep 14, 2020 | 33.97 | 34.88 | 33.77 | 34.58 | 8,834,468 | +0.84(+2.48%) |
Sep 11, 2020 | 33.66 | 33.90 | 33.29 | 33.75 | 8,609,962 | +0.18(+0.54%) |
Sep 10, 2020 | 34.47 | 34.60 | 33.54 | 33.57 | 12,168,480 | -0.63(-1.84%) |
Sep 09, 2020 | 34.68 | 34.74 | 33.84 | 34.20 | 9,304,288 | -0.22(-0.63%) |
Sep 08, 2020 | 35.47 | 35.55 | 34.18 | 34.41 | 11,928,316 | -1.45(-4.04%) |
Sep 04, 2020 | 35.94 | 36.43 | 35.23 | 35.86 | 14,348,307 | +0.74(+2.10%) |
Sep 03, 2020 | 35.21 | 36.60 | 34.98 | 35.12 | 14,077,460 | +0.03(+0.08%) |
Sep 02, 2020 | 34.91 | 35.27 | 34.55 | 35.10 | 7,580,359 | +0.26(+0.75%) |
Sep 01, 2020 | 34.71 | 35.21 | 34.20 | 34.84 | 9,714,315 | +0.04(+0.10%) |
Aug 31, 2020 | 35.41 | 35.41 | 34.79 | 34.80 | 7,946,733 | -0.61(-1.73%) |
Aug 28, 2020 | 35.81 | 35.86 | 35.17 | 35.41 | 7,315,263 | -0.03(-0.08%) |
Aug 27, 2020 | 34.72 | 35.81 | 34.72 | 35.44 | 8,820,348 | +0.70(+2.02%) |
Aug 26, 2020 | 35.60 | 35.60 | 34.74 | 34.74 | 7,318,601 | -0.84(-2.35%) |
Aug 25, 2020 | 35.88 | 36.22 | 35.13 | 35.57 | 7,807,441 | +0.12(+0.33%) |
Aug 24, 2020 | 34.39 | 35.46 | 34.00 | 35.46 | 11,873,229 | +1.44(+4.23%) |
Aug 21, 2020 | 34.15 | 34.52 | 33.75 | 34.02 | 6,911,537 | -0.26(-0.76%) |
Aug 20, 2020 | 34.54 | 34.70 | 34.12 | 34.28 | 8,246,057 | -0.77(-2.21%) |
Aug 19, 2020 | 34.94 | 35.59 | 34.68 | 35.05 | 7,696,828 | +0.22(+0.62%) |
Aug 18, 2020 | 35.91 | 35.98 | 34.77 | 34.84 | 10,859,579 | -1.09(-3.03%) |
Aug 17, 2020 | 36.36 | 36.52 | 35.69 | 35.92 | 6,699,552 | -0.66(-1.80%) |
Aug 14, 2020 | 35.97 | 36.90 | 35.61 | 36.58 | 8,987,587 | +0.48(+1.32%) |
Aug 13, 2020 | 36.38 | 36.70 | 36.01 | 36.10 | 9,156,602 | -0.73(-1.98%) |
Aug 12, 2020 | 37.85 | 37.96 | 36.13 | 36.83 | 12,470,728 | -0.24(-0.66%) |
Aug 11, 2020 | 37.28 | 38.02 | 36.89 | 37.08 | 13,043,761 | +0.71(+1.96%) |
Aug 10, 2020 | 35.88 | 36.99 | 35.82 | 36.37 | 13,982,122 | +0.67(+1.87%) |
Aug 07, 2020 | 33.99 | 35.70 | 33.71 | 35.70 | 8,602,631 | +1.51(+4.42%) |
Aug 06, 2020 | 34.22 | 34.60 | 33.99 | 34.19 | 5,294,333 | -0.21(-0.60%) |
Aug 05, 2020 | 33.93 | 34.47 | 33.74 | 34.39 | 8,400,635 | +0.84(+2.50%) |
Aug 04, 2020 | 33.65 | 33.75 | 33.22 | 33.56 | 7,041,093 | -0.18(-0.53%) |