Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 61.11 | 61.75 | 57.71 | 58.95 | 57,147,300 | -3.56(-5.70%) |
Oct 29, 2020 | 64.00 | 68.93 | 61.12 | 62.51 | 128,077,952 | +13.26(+26.92%) |
Oct 28, 2020 | 50.02 | 50.70 | 48.57 | 49.25 | 33,259,978 | -3.27(-6.23%) |
Oct 27, 2020 | 51.00 | 52.90 | 50.19 | 52.52 | 17,807,292 | +2.06(+4.08%) |
Oct 26, 2020 | 53.45 | 53.87 | 49.10 | 50.46 | 25,371,912 | -2.54(-4.79%) |
Oct 23, 2020 | 51.06 | 53.23 | 49.63 | 53.00 | 16,705,300 | +2.19(+4.31%) |
Oct 22, 2020 | 50.35 | 51.23 | 48.29 | 50.81 | 15,679,917 | +1.43(+2.90%) |
Oct 21, 2020 | 49.40 | 52.05 | 48.80 | 49.38 | 45,478,620 | +4.06(+8.96%) |
Oct 20, 2020 | 46.13 | 46.19 | 44.61 | 45.32 | 11,573,421 | -0.50(-1.09%) |
Oct 19, 2020 | 44.20 | 46.35 | 44.06 | 45.82 | 19,381,936 | +1.76(+3.99%) |
Oct 16, 2020 | 45.16 | 45.70 | 43.96 | 44.06 | 10,916,100 | +0.41(+0.94%) |
Oct 15, 2020 | 43.33 | 43.79 | 42.67 | 43.65 | 9,842,760 | -0.34(-0.77%) |
Oct 14, 2020 | 44.48 | 44.64 | 43.57 | 43.99 | 8,348,773 | -0.16(-0.36%) |
Oct 13, 2020 | 44.50 | 44.76 | 43.72 | 44.15 | 9,147,287 | +0.11(+0.25%) |
Oct 12, 2020 | 44.50 | 45.84 | 43.81 | 44.04 | 16,988,892 | +0.65(+1.50%) |
Oct 09, 2020 | 44.02 | 44.58 | 43.32 | 43.39 | 11,324,600 | -0.22(-0.50%) |
Oct 08, 2020 | 44.05 | 44.09 | 43.07 | 43.61 | 7,735,024 | +0.25(+0.58%) |
Oct 07, 2020 | 43.76 | 44.09 | 42.90 | 43.36 | 9,352,766 | +0.35(+0.81%) |
Oct 06, 2020 | 43.86 | 44.51 | 42.32 | 43.01 | 14,579,114 | -1.06(-2.41%) |
Oct 05, 2020 | 44.02 | 45.20 | 43.15 | 44.07 | 18,272,174 | +0.25(+0.57%) |
Oct 02, 2020 | 43.20 | 44.80 | 42.72 | 43.82 | 13,603,100 | -0.71(-1.59%) |
Oct 01, 2020 | 42.29 | 44.70 | 41.60 | 44.53 | 30,617,772 | +3.02(+7.28%) |
Sep 30, 2020 | 40.72 | 42.16 | 40.63 | 41.51 | 10,861,607 | +0.95(+2.34%) |
Sep 29, 2020 | 41.27 | 41.70 | 40.50 | 40.56 | 12,237,714 | -0.42(-1.02%) |
Sep 28, 2020 | 41.11 | 41.49 | 40.06 | 40.98 | 12,335,342 | +1.08(+2.71%) |
Sep 25, 2020 | 38.76 | 39.96 | 38.19 | 39.90 | 9,279,300 | +1.41(+3.66%) |
Sep 24, 2020 | 39.17 | 39.80 | 38.06 | 38.49 | 16,373,776 | -1.06(-2.68%) |
Sep 23, 2020 | 40.54 | 42.56 | 39.27 | 39.55 | 34,525,724 | -1.00(-2.47%) |
Sep 22, 2020 | 37.41 | 40.59 | 37.36 | 40.55 | 38,455,624 | +3.68(+9.98%) |
Sep 21, 2020 | 36.13 | 37.00 | 35.77 | 36.87 | 11,054,162 | -0.01(-0.03%) |
Sep 18, 2020 | 37.05 | 37.11 | 35.96 | 36.88 | 23,454,400 | +0.29(+0.79%) |
Sep 17, 2020 | 35.98 | 37.58 | 35.49 | 36.59 | 11,341,229 | -0.54(-1.45%) |
Sep 16, 2020 | 37.88 | 37.90 | 36.59 | 37.13 | 12,866,512 | -0.48(-1.28%) |
Sep 15, 2020 | 37.01 | 37.87 | 36.31 | 37.61 | 13,273,161 | +1.29(+3.55%) |
Sep 14, 2020 | 35.06 | 36.62 | 34.91 | 36.32 | 12,817,823 | +2.21(+6.48%) |
Sep 11, 2020 | 34.94 | 35.38 | 33.17 | 34.11 | 12,322,400 | -0.58(-1.67%) |
Sep 10, 2020 | 36.00 | 36.88 | 34.58 | 34.69 | 9,355,659 | -0.82(-2.31%) |
Sep 09, 2020 | 34.62 | 35.91 | 34.46 | 35.51 | 9,469,124 | +1.48(+4.35%) |
Sep 08, 2020 | 32.63 | 35.93 | 32.49 | 34.03 | 13,491,446 | -0.35(-1.02%) |
Sep 04, 2020 | 35.32 | 36.24 | 32.84 | 34.38 | 14,820,800 | -1.55(-4.31%) |
Sep 03, 2020 | 37.80 | 37.97 | 35.41 | 35.93 | 16,708,222 | -2.88(-7.42%) |
Sep 02, 2020 | 39.04 | 39.64 | 36.91 | 38.81 | 15,749,817 | +0.45(+1.17%) |
Sep 01, 2020 | 36.87 | 38.67 | 36.30 | 38.36 | 20,029,124 | +1.57(+4.27%) |
Aug 31, 2020 | 35.42 | 37.11 | 35.19 | 36.79 | 16,995,380 | +1.45(+4.10%) |
Aug 28, 2020 | 34.61 | 35.38 | 33.95 | 35.34 | 8,025,100 | +0.85(+2.46%) |
Aug 27, 2020 | 34.43 | 34.98 | 33.61 | 34.49 | 10,750,314 | +0.18(+0.52%) |
Aug 26, 2020 | 34.18 | 34.98 | 33.80 | 34.31 | 9,090,899 | +0.24(+0.70%) |
Aug 25, 2020 | 33.16 | 34.31 | 32.85 | 34.07 | 9,344,034 | +1.17(+3.56%) |
Aug 24, 2020 | 33.95 | 34.14 | 32.51 | 32.90 | 16,735,072 | -1.29(-3.77%) |
Aug 21, 2020 | 34.55 | 34.75 | 33.58 | 34.19 | 16,864,600 | -0.31(-0.90%) |
Aug 20, 2020 | 34.74 | 34.90 | 33.65 | 34.50 | 12,812,155 | -0.03(-0.09%) |
Aug 19, 2020 | 35.79 | 38.23 | 34.49 | 34.53 | 29,454,880 | -1.45(-4.03%) |
Aug 18, 2020 | 35.98 | 37.29 | 35.18 | 35.98 | 18,259,530 | +0.97(+2.77%) |
Aug 17, 2020 | 34.61 | 35.32 | 34.19 | 35.01 | 12,213,278 | +0.33(+0.95%) |
Aug 14, 2020 | 34.75 | 35.10 | 34.45 | 34.68 | 7,352,600 | -0.18(-0.52%) |
Aug 13, 2020 | 35.27 | 35.75 | 34.59 | 34.86 | 12,167,786 | -0.67(-1.89%) |
Aug 12, 2020 | 34.64 | 35.93 | 33.56 | 35.53 | 13,938,231 | +1.13(+3.28%) |
Aug 11, 2020 | 34.93 | 35.52 | 34.34 | 34.40 | 11,416,576 | -1.46(-4.07%) |
Aug 10, 2020 | 36.51 | 36.79 | 34.94 | 35.86 | 22,474,600 | +0.88(+2.52%) |
Aug 07, 2020 | 35.85 | 37.25 | 34.30 | 34.98 | 19,687,900 | -0.92(-2.56%) |
Aug 06, 2020 | 36.26 | 36.27 | 35.36 | 35.90 | 10,956,165 | +0.02(+0.06%) |
Aug 05, 2020 | 35.00 | 36.28 | 34.64 | 35.88 | 15,442,130 | +0.97(+2.78%) |
Aug 04, 2020 | 34.72 | 35.07 | 33.80 | 34.91 | 38,068,392 | -1.17(-3.24%) |