Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.35 | 33.22 | 31.43 | 31.80 | 7,078,997 | -0.65(-2.00%) |
Oct 29, 2020 | 32.33 | 33.12 | 31.36 | 32.44 | 12,548,172 | +0.81(+2.56%) |
Oct 28, 2020 | 31.28 | 32.07 | 31.12 | 31.63 | 6,827,645 | -0.29(-0.89%) |
Oct 27, 2020 | 32.14 | 32.24 | 31.45 | 31.92 | 4,244,570 | -0.10(-0.33%) |
Oct 26, 2020 | 32.73 | 32.73 | 31.61 | 32.02 | 5,470,583 | -1.16(-3.49%) |
Oct 23, 2020 | 32.20 | 33.21 | 32.17 | 33.18 | 5,339,402 | +0.99(+3.07%) |
Oct 22, 2020 | 31.49 | 32.42 | 31.49 | 32.20 | 4,197,534 | +0.51(+1.62%) |
Oct 21, 2020 | 31.41 | 31.77 | 31.25 | 31.68 | 3,063,053 | +0.11(+0.36%) |
Oct 20, 2020 | 30.83 | 32.11 | 30.73 | 31.57 | 4,152,478 | +0.86(+2.82%) |
Oct 19, 2020 | 31.16 | 31.35 | 30.47 | 30.70 | 5,820,328 | -0.42(-1.34%) |
Oct 16, 2020 | 31.27 | 31.61 | 30.80 | 31.12 | 3,918,867 | +0.15(+0.49%) |
Oct 15, 2020 | 30.49 | 31.03 | 30.41 | 30.97 | 2,833,321 | +0.09(+0.28%) |
Oct 14, 2020 | 31.05 | 31.40 | 30.81 | 30.88 | 3,624,876 | +0.02(+0.06%) |
Oct 13, 2020 | 31.63 | 31.80 | 30.44 | 30.87 | 3,720,045 | -0.48(-1.55%) |
Oct 12, 2020 | 30.96 | 31.50 | 30.59 | 31.35 | 3,476,633 | +0.73(+2.39%) |
Oct 09, 2020 | 30.31 | 30.92 | 30.12 | 30.62 | 2,842,965 | +0.27(+0.88%) |
Oct 08, 2020 | 30.69 | 30.85 | 30.05 | 30.35 | 2,394,137 | -0.16(-0.53%) |
Oct 07, 2020 | 30.33 | 30.68 | 30.30 | 30.51 | 2,326,069 | +0.58(+1.94%) |
Oct 06, 2020 | 30.72 | 30.77 | 29.88 | 29.93 | 2,567,353 | -0.54(-1.78%) |
Oct 05, 2020 | 30.06 | 30.85 | 30.06 | 30.48 | 5,355,070 | +0.81(+2.72%) |
Oct 02, 2020 | 28.82 | 29.94 | 28.75 | 29.67 | 2,613,701 | +0.44(+1.49%) |
Oct 01, 2020 | 29.18 | 29.51 | 29.02 | 29.23 | 3,926,652 | +0.22(+0.75%) |
Sep 30, 2020 | 29.08 | 29.68 | 28.83 | 29.01 | 5,333,398 | +0.04(+0.13%) |
Sep 29, 2020 | 28.98 | 29.16 | 28.58 | 28.97 | 7,212,355 | -0.23(-0.78%) |
Sep 28, 2020 | 29.21 | 29.98 | 28.91 | 29.20 | 7,397,854 | +0.24(+0.82%) |
Sep 25, 2020 | 27.93 | 28.97 | 27.88 | 28.97 | 2,995,703 | +0.58(+2.04%) |
Sep 24, 2020 | 27.66 | 28.47 | 27.35 | 28.39 | 4,494,008 | +0.73(+2.65%) |
Sep 23, 2020 | 28.88 | 28.90 | 27.64 | 27.65 | 3,525,367 | -1.09(-3.80%) |
Sep 22, 2020 | 28.03 | 28.81 | 28.02 | 28.75 | 4,968,115 | +0.71(+2.54%) |
Sep 21, 2020 | 28.78 | 29.23 | 27.76 | 28.03 | 4,754,668 | -1.22(-4.16%) |
Sep 18, 2020 | 28.97 | 29.64 | 28.97 | 29.25 | 8,485,318 | +0.12(+0.42%) |
Sep 17, 2020 | 28.28 | 29.16 | 27.90 | 29.13 | 4,984,452 | +0.39(+1.36%) |
Sep 16, 2020 | 28.65 | 29.01 | 28.05 | 28.74 | 5,141,429 | +0.53(+1.89%) |
Sep 15, 2020 | 28.01 | 28.54 | 27.83 | 28.21 | 4,264,558 | +0.51(+1.85%) |
Sep 14, 2020 | 27.93 | 27.97 | 27.39 | 27.69 | 4,525,201 | -0.09(-0.31%) |
Sep 11, 2020 | 27.71 | 28.16 | 27.56 | 27.78 | 4,786,662 | +0.09(+0.34%) |
Sep 10, 2020 | 28.40 | 28.51 | 27.15 | 27.68 | 9,568,623 | -0.94(-3.29%) |
Sep 09, 2020 | 28.43 | 28.83 | 28.07 | 28.62 | 5,034,045 | +0.53(+1.89%) |
Sep 08, 2020 | 27.88 | 28.74 | 27.74 | 28.09 | 4,982,427 | -0.41(-1.43%) |
Sep 04, 2020 | 27.96 | 28.59 | 27.39 | 28.50 | 4,502,555 | +0.64(+2.28%) |
Sep 03, 2020 | 28.97 | 29.16 | 27.51 | 27.86 | 5,314,871 | -1.38(-4.71%) |
Sep 02, 2020 | 28.71 | 29.40 | 28.35 | 29.24 | 3,626,580 | +0.46(+1.58%) |
Sep 01, 2020 | 28.18 | 28.84 | 27.71 | 28.78 | 2,925,039 | +0.43(+1.51%) |
Aug 31, 2020 | 28.68 | 28.94 | 28.34 | 28.36 | 3,760,890 | -0.43(-1.49%) |
Aug 28, 2020 | 28.86 | 28.95 | 28.46 | 28.78 | 3,884,130 | +0.02(+0.07%) |
Aug 27, 2020 | 29.52 | 29.68 | 28.65 | 28.77 | 4,361,765 | -0.71(-2.42%) |
Aug 26, 2020 | 28.98 | 29.68 | 28.89 | 29.48 | 3,489,809 | +0.53(+1.84%) |
Aug 25, 2020 | 28.97 | 29.27 | 28.89 | 28.95 | 3,403,845 | +0.09(+0.30%) |
Aug 24, 2020 | 28.27 | 28.92 | 28.25 | 28.86 | 3,279,863 | +0.82(+2.91%) |
Aug 21, 2020 | 27.70 | 28.33 | 27.63 | 28.04 | 3,276,336 | +0.48(+1.76%) |
Aug 20, 2020 | 27.57 | 27.94 | 27.31 | 27.56 | 3,333,627 | -0.23(-0.82%) |
Aug 19, 2020 | 28.06 | 28.21 | 27.66 | 27.79 | 4,067,543 | -0.20(-0.71%) |
Aug 18, 2020 | 28.23 | 28.55 | 27.90 | 27.99 | 3,592,118 | -0.36(-1.27%) |
Aug 17, 2020 | 28.02 | 28.67 | 27.68 | 28.35 | 4,829,471 | +0.30(+1.08%) |
Aug 14, 2020 | 28.22 | 28.55 | 27.82 | 28.04 | 5,271,823 | -0.02(-0.07%) |
Aug 13, 2020 | 28.40 | 28.77 | 27.90 | 28.06 | 3,833,936 | -0.24(-0.84%) |
Aug 12, 2020 | 28.38 | 28.68 | 28.14 | 28.30 | 3,709,242 | +0.29(+1.02%) |
Aug 11, 2020 | 28.65 | 28.80 | 27.97 | 28.02 | 5,382,792 | +0.03(+0.10%) |
Aug 10, 2020 | 27.57 | 28.09 | 27.46 | 27.99 | 3,702,234 | +0.47(+1.69%) |
Aug 07, 2020 | 27.28 | 27.58 | 27.02 | 27.52 | 3,660,865 | +0.66(+2.48%) |
Aug 06, 2020 | 26.62 | 27.11 | 26.54 | 26.86 | 3,839,748 | +0.15(+0.57%) |
Aug 05, 2020 | 26.28 | 26.77 | 26.28 | 26.70 | 4,402,559 | +0.32(+1.22%) |
Aug 04, 2020 | 26.03 | 26.48 | 25.80 | 26.38 | 4,612,684 | +0.14(+0.54%) |