Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.81 | 32.81 | 32.59 | 32.70 | 6,078,857 | -0.22(-0.68%) |
Oct 29, 2020 | 32.85 | 33.02 | 32.76 | 32.92 | 5,934,546 | -0.04(-0.11%) |
Oct 28, 2020 | 33.05 | 33.17 | 32.86 | 32.96 | 7,079,093 | -0.67(-2.00%) |
Oct 27, 2020 | 33.65 | 33.66 | 33.54 | 33.63 | 4,475,514 | +0.11(+0.32%) |
Oct 26, 2020 | 33.54 | 33.70 | 33.33 | 33.52 | 6,829,074 | -0.13(-0.39%) |
Oct 23, 2020 | 33.56 | 33.67 | 33.47 | 33.65 | 3,923,750 | +0.12(+0.37%) |
Oct 22, 2020 | 33.64 | 33.66 | 33.45 | 33.53 | 6,183,388 | +0.15(+0.46%) |
Oct 21, 2020 | 33.37 | 33.48 | 33.32 | 33.38 | 6,091,737 | +0.01(+0.02%) |
Oct 20, 2020 | 33.29 | 33.51 | 33.25 | 33.37 | 6,465,269 | +0.15(+0.46%) |
Oct 19, 2020 | 33.45 | 33.49 | 33.17 | 33.22 | 5,900,657 | +0.15(+0.46%) |
Oct 16, 2020 | 33.14 | 33.18 | 33.02 | 33.07 | 6,925,402 | -0.14(-0.41%) |
Oct 15, 2020 | 33.06 | 33.26 | 33.03 | 33.20 | 6,419,353 | -0.14(-0.43%) |
Oct 14, 2020 | 33.49 | 33.49 | 33.29 | 33.35 | 5,686,514 | -0.23(-0.69%) |
Oct 13, 2020 | 33.61 | 33.63 | 33.44 | 33.58 | 6,062,462 | -0.20(-0.58%) |
Oct 12, 2020 | 33.76 | 33.80 | 33.62 | 33.77 | 10,205,266 | -0.09(-0.26%) |
Oct 09, 2020 | 33.66 | 33.89 | 33.58 | 33.86 | 5,004,135 | +0.28(+0.82%) |
Oct 08, 2020 | 33.67 | 33.68 | 33.52 | 33.59 | 4,181,303 | +0.17(+0.50%) |
Oct 07, 2020 | 33.29 | 33.50 | 33.29 | 33.42 | 6,720,491 | +0.52(+1.58%) |
Oct 06, 2020 | 33.05 | 33.09 | 32.78 | 32.90 | 5,880,064 | +0.00(+0.00%) |
Oct 05, 2020 | 32.65 | 32.90 | 32.62 | 32.90 | 6,523,927 | +0.34(+1.05%) |
Oct 02, 2020 | 32.44 | 32.75 | 32.43 | 32.56 | 4,284,385 | -0.43(-1.32%) |
Oct 01, 2020 | 32.80 | 33.02 | 32.78 | 32.99 | 4,826,824 | +0.48(+1.49%) |
Sep 30, 2020 | 32.40 | 32.61 | 32.34 | 32.51 | 8,479,176 | +0.35(+1.08%) |
Sep 29, 2020 | 32.09 | 32.28 | 32.02 | 32.16 | 6,089,194 | +0.08(+0.25%) |
Sep 28, 2020 | 32.09 | 32.12 | 31.94 | 32.08 | 4,070,733 | +0.72(+2.29%) |
Sep 25, 2020 | 31.23 | 31.39 | 31.02 | 31.36 | 6,742,806 | +0.09(+0.28%) |
Sep 24, 2020 | 30.87 | 31.46 | 30.81 | 31.28 | 12,014,183 | -0.50(-1.57%) |
Sep 23, 2020 | 32.23 | 32.27 | 31.74 | 31.78 | 12,750,614 | -0.61(-1.88%) |
Sep 22, 2020 | 32.38 | 32.43 | 32.12 | 32.38 | 7,437,962 | -0.30(-0.91%) |
Sep 21, 2020 | 32.41 | 32.69 | 32.33 | 32.68 | 4,800,115 | -0.14(-0.44%) |
Sep 18, 2020 | 33.02 | 33.08 | 32.81 | 32.83 | 4,806,345 | -0.07(-0.20%) |
Sep 17, 2020 | 32.75 | 32.92 | 32.69 | 32.89 | 7,189,463 | -0.14(-0.42%) |
Sep 16, 2020 | 33.16 | 33.23 | 33.01 | 33.03 | 9,936,578 | +0.00(+0.00%) |
Sep 15, 2020 | 32.94 | 33.13 | 32.88 | 33.03 | 8,376,600 | +0.41(+1.27%) |
Sep 14, 2020 | 32.55 | 32.67 | 32.55 | 32.62 | 6,974,748 | +0.51(+1.58%) |
Sep 11, 2020 | 32.20 | 32.28 | 32.02 | 32.11 | 10,665,452 | +0.06(+0.18%) |
Sep 10, 2020 | 32.37 | 32.42 | 32.04 | 32.05 | 10,512,073 | -0.17(-0.52%) |
Sep 09, 2020 | 32.12 | 32.29 | 32.11 | 32.22 | 8,504,901 | +0.24(+0.75%) |
Sep 08, 2020 | 32.01 | 32.21 | 31.96 | 31.98 | 6,952,818 | -0.04(-0.14%) |
Sep 04, 2020 | 32.07 | 32.21 | 31.74 | 32.02 | 8,789,764 | +0.05(+0.16%) |
Sep 03, 2020 | 32.38 | 32.38 | 31.78 | 31.97 | 10,837,921 | -0.49(-1.49%) |
Sep 02, 2020 | 32.34 | 32.52 | 32.09 | 32.46 | 14,487,424 | +0.17(+0.52%) |
Sep 01, 2020 | 32.16 | 32.30 | 32.11 | 32.29 | 6,199,716 | +0.47(+1.48%) |
Aug 31, 2020 | 31.78 | 31.90 | 31.60 | 31.82 | 7,300,900 | -0.67(-2.07%) |
Aug 28, 2020 | 32.30 | 32.49 | 32.23 | 32.49 | 5,277,615 | +0.13(+0.40%) |
Aug 27, 2020 | 32.63 | 32.64 | 32.25 | 32.36 | 5,073,190 | -0.42(-1.28%) |
Aug 26, 2020 | 32.67 | 32.83 | 32.65 | 32.78 | 3,222,131 | +0.20(+0.60%) |
Aug 25, 2020 | 32.43 | 32.61 | 32.42 | 32.59 | 4,099,190 | +0.30(+0.92%) |
Aug 24, 2020 | 32.37 | 32.41 | 32.17 | 32.29 | 3,387,849 | +0.18(+0.56%) |
Aug 21, 2020 | 31.99 | 32.11 | 31.93 | 32.11 | 4,118,639 | +0.29(+0.91%) |
Aug 20, 2020 | 31.41 | 31.83 | 31.29 | 31.82 | 9,561,277 | -0.66(-2.03%) |
Aug 19, 2020 | 32.67 | 32.72 | 32.45 | 32.48 | 6,136,253 | -0.46(-1.41%) |
Aug 18, 2020 | 32.93 | 32.96 | 32.71 | 32.94 | 5,121,440 | -0.31(-0.94%) |
Aug 17, 2020 | 33.13 | 33.33 | 33.12 | 33.25 | 4,071,095 | +0.56(+1.73%) |
Aug 14, 2020 | 32.67 | 32.78 | 32.62 | 32.69 | 5,631,068 | +0.11(+0.33%) |
Aug 13, 2020 | 32.59 | 32.64 | 32.45 | 32.58 | 5,430,620 | -0.30(-0.90%) |
Aug 12, 2020 | 32.72 | 32.95 | 32.69 | 32.88 | 5,861,541 | +0.33(+1.00%) |
Aug 11, 2020 | 32.71 | 32.83 | 32.49 | 32.55 | 6,311,193 | -0.38(-1.17%) |
Aug 10, 2020 | 32.87 | 32.95 | 32.71 | 32.93 | 3,851,789 | +0.19(+0.57%) |
Aug 07, 2020 | 32.81 | 32.86 | 32.62 | 32.75 | 5,621,399 | -0.38(-1.16%) |
Aug 06, 2020 | 32.99 | 33.16 | 32.91 | 33.13 | 5,291,905 | +0.09(+0.26%) |
Aug 05, 2020 | 32.99 | 33.19 | 32.91 | 33.04 | 8,711,239 | +0.35(+1.09%) |
Aug 04, 2020 | 32.49 | 32.69 | 32.49 | 32.69 | 4,589,270 | +0.53(+1.64%) |