Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 37.43 | 38.18 | 34.90 | 35.40 | 24,908,300 | -1.97(-5.27%) |
Oct 29, 2020 | 39.10 | 39.35 | 37.27 | 37.37 | 19,727,972 | -0.78(-2.04%) |
Oct 28, 2020 | 37.60 | 40.01 | 37.12 | 38.15 | 27,146,420 | -0.55(-1.42%) |
Oct 27, 2020 | 40.54 | 40.69 | 37.90 | 38.70 | 28,963,630 | -0.99(-2.49%) |
Oct 26, 2020 | 42.15 | 42.64 | 39.35 | 39.69 | 32,528,738 | -3.05(-7.14%) |
Oct 23, 2020 | 43.12 | 43.49 | 41.76 | 42.74 | 23,078,900 | -0.26(-0.60%) |
Oct 22, 2020 | 41.85 | 43.07 | 40.43 | 43.00 | 37,527,812 | +1.50(+3.61%) |
Oct 21, 2020 | 42.91 | 43.82 | 41.25 | 41.50 | 34,750,632 | -1.03(-2.42%) |
Oct 20, 2020 | 43.01 | 44.97 | 42.30 | 42.53 | 70,207,728 | -2.05(-4.60%) |
Oct 19, 2020 | 44.43 | 44.97 | 41.70 | 44.58 | 49,913,504 | +0.24(+0.54%) |
Oct 16, 2020 | 45.50 | 46.53 | 43.50 | 44.34 | 39,295,600 | -0.66(-1.47%) |
Oct 15, 2020 | 47.52 | 48.47 | 44.80 | 45.00 | 35,972,304 | -2.56(-5.38%) |
Oct 14, 2020 | 51.51 | 52.22 | 47.50 | 47.56 | 27,475,884 | -3.62(-7.07%) |
Oct 13, 2020 | 50.85 | 51.40 | 49.53 | 51.18 | 19,120,272 | +0.58(+1.15%) |
Oct 12, 2020 | 51.01 | 52.52 | 50.33 | 50.60 | 31,677,568 | +1.78(+3.65%) |
Oct 09, 2020 | 50.75 | 51.70 | 48.26 | 48.82 | 29,572,700 | -2.31(-4.52%) |
Oct 08, 2020 | 54.16 | 54.78 | 50.61 | 51.13 | 37,217,628 | -2.20(-4.13%) |
Oct 07, 2020 | 52.86 | 54.88 | 52.20 | 53.33 | 65,432,928 | -3.45(-6.08%) |
Oct 06, 2020 | 59.95 | 60.36 | 55.80 | 56.78 | 27,128,278 | -3.77(-6.23%) |
Oct 05, 2020 | 61.34 | 62.45 | 58.60 | 60.55 | 34,488,768 | -3.23(-5.06%) |
Oct 02, 2020 | 58.99 | 64.19 | 58.85 | 63.78 | 20,483,800 | +1.95(+3.15%) |
Oct 01, 2020 | 61.78 | 62.73 | 59.82 | 61.83 | 24,112,278 | +2.99(+5.08%) |
Sep 30, 2020 | 56.20 | 59.12 | 55.80 | 58.84 | 18,969,180 | +3.10(+5.56%) |
Sep 29, 2020 | 57.32 | 59.45 | 55.60 | 55.74 | 32,582,060 | -1.15(-2.02%) |
Sep 28, 2020 | 55.25 | 58.39 | 53.85 | 56.89 | 28,640,254 | +3.70(+6.96%) |
Sep 25, 2020 | 53.47 | 53.59 | 51.40 | 53.19 | 21,776,800 | +2.62(+5.18%) |
Sep 24, 2020 | 49.40 | 51.85 | 47.10 | 50.57 | 20,980,380 | +0.45(+0.90%) |
Sep 23, 2020 | 53.94 | 54.96 | 50.01 | 50.12 | 14,834,751 | -3.82(-7.08%) |
Sep 22, 2020 | 52.30 | 54.76 | 51.67 | 53.94 | 19,658,826 | +2.45(+4.76%) |
Sep 21, 2020 | 53.32 | 53.98 | 49.10 | 51.49 | 30,971,344 | -3.90(-7.04%) |
Sep 18, 2020 | 53.25 | 55.70 | 52.60 | 55.39 | 36,566,500 | +2.28(+4.29%) |
Sep 17, 2020 | 49.10 | 54.32 | 48.05 | 53.11 | 48,052,336 | +2.08(+4.08%) |
Sep 16, 2020 | 49.91 | 53.25 | 49.50 | 51.03 | 49,524,460 | +2.82(+5.85%) |
Sep 15, 2020 | 47.79 | 49.88 | 46.51 | 48.21 | 34,974,396 | -0.41(-0.84%) |
Sep 14, 2020 | 41.97 | 49.31 | 40.33 | 48.62 | 50,174,868 | +7.16(+17.27%) |
Sep 11, 2020 | 43.20 | 43.88 | 40.30 | 41.46 | 14,762,900 | -1.08(-2.54%) |
Sep 10, 2020 | 41.08 | 44.08 | 40.55 | 42.54 | 29,899,910 | +2.16(+5.35%) |
Sep 09, 2020 | 38.30 | 40.81 | 37.10 | 40.38 | 17,829,748 | +3.37(+9.11%) |
Sep 08, 2020 | 35.60 | 38.17 | 35.52 | 37.01 | 8,483,589 | +0.01(+0.03%) |
Sep 04, 2020 | 37.94 | 38.97 | 34.47 | 37.00 | 12,715,300 | -1.27(-3.32%) |
Sep 03, 2020 | 39.83 | 40.89 | 37.20 | 38.27 | 17,881,704 | -1.63(-4.09%) |
Sep 02, 2020 | 41.07 | 41.29 | 37.11 | 39.90 | 50,111,460 | +2.97(+8.04%) |
Sep 01, 2020 | 35.40 | 37.18 | 35.22 | 36.93 | 7,746,221 | +1.57(+4.44%) |
Aug 31, 2020 | 36.52 | 37.34 | 34.85 | 35.36 | 8,557,303 | -0.96(-2.64%) |
Aug 28, 2020 | 37.99 | 38.61 | 36.19 | 36.32 | 18,630,500 | -2.74(-7.01%) |
Aug 27, 2020 | 37.19 | 40.44 | 36.51 | 39.06 | 16,444,194 | +0.20(+0.51%) |
Aug 26, 2020 | 39.59 | 40.72 | 38.15 | 38.86 | 16,690,448 | -0.20(-0.51%) |
Aug 25, 2020 | 35.88 | 40.06 | 35.43 | 39.06 | 26,733,196 | +3.25(+9.08%) |
Aug 24, 2020 | 35.71 | 35.90 | 34.28 | 35.81 | 7,596,198 | +0.66(+1.88%) |
Aug 21, 2020 | 36.01 | 36.59 | 34.64 | 35.15 | 6,438,900 | -1.17(-3.22%) |
Aug 20, 2020 | 35.50 | 37.02 | 35.10 | 36.32 | 6,011,337 | +0.05(+0.14%) |
Aug 19, 2020 | 37.01 | 38.17 | 36.22 | 36.27 | 8,382,706 | -0.94(-2.53%) |
Aug 18, 2020 | 35.00 | 37.61 | 34.87 | 37.21 | 12,493,246 | +2.53(+7.30%) |
Aug 17, 2020 | 34.16 | 35.73 | 33.46 | 34.68 | 7,923,912 | +0.77(+2.27%) |
Aug 14, 2020 | 34.00 | 35.50 | 32.42 | 33.91 | 24,298,200 | -2.14(-5.94%) |
Aug 13, 2020 | 34.80 | 36.17 | 34.16 | 36.05 | 12,758,112 | +2.31(+6.85%) |
Aug 12, 2020 | 32.47 | 34.08 | 31.91 | 33.74 | 8,428,884 | +1.70(+5.31%) |
Aug 11, 2020 | 32.10 | 33.23 | 31.50 | 32.04 | 9,543,428 | +0.43(+1.36%) |
Aug 10, 2020 | 34.05 | 34.10 | 30.51 | 31.61 | 16,112,125 | -2.48(-7.27%) |
Aug 07, 2020 | 34.45 | 35.42 | 33.51 | 34.09 | 8,890,500 | +0.44(+1.31%) |
Aug 06, 2020 | 32.37 | 34.27 | 32.37 | 33.65 | 6,743,028 | +1.10(+3.38%) |
Aug 05, 2020 | 33.29 | 33.70 | 32.11 | 32.55 | 4,619,969 | -0.51(-1.54%) |
Aug 04, 2020 | 32.38 | 33.84 | 32.30 | 33.06 | 4,396,878 | +0.11(+0.33%) |