Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.62 | 28.19 | 27.61 | 28.18 | 12,702,180 | +0.43(+1.55%) |
Oct 29, 2020 | 28.45 | 28.54 | 27.70 | 27.75 | 11,114,705 | -0.89(-3.09%) |
Oct 28, 2020 | 29.17 | 29.66 | 28.59 | 28.63 | 8,801,609 | -1.17(-3.92%) |
Oct 27, 2020 | 30.63 | 30.87 | 29.73 | 29.80 | 6,837,921 | -1.00(-3.25%) |
Oct 26, 2020 | 31.36 | 31.48 | 30.63 | 30.80 | 9,293,310 | -0.69(-2.18%) |
Oct 23, 2020 | 31.20 | 31.52 | 31.10 | 31.49 | 4,681,454 | +0.44(+1.41%) |
Oct 22, 2020 | 31.07 | 31.18 | 30.76 | 31.05 | 4,931,987 | +0.10(+0.32%) |
Oct 21, 2020 | 30.93 | 31.35 | 30.60 | 30.95 | 4,477,929 | -0.08(-0.27%) |
Oct 20, 2020 | 30.75 | 31.26 | 30.40 | 31.03 | 7,289,792 | +0.43(+1.41%) |
Oct 19, 2020 | 31.01 | 31.29 | 30.49 | 30.60 | 5,876,745 | -0.36(-1.18%) |
Oct 16, 2020 | 31.02 | 31.38 | 30.54 | 30.97 | 10,344,962 | -0.19(-0.61%) |
Oct 15, 2020 | 30.09 | 31.64 | 30.06 | 31.16 | 19,533,864 | +1.43(+4.82%) |
Oct 14, 2020 | 30.06 | 30.47 | 29.51 | 29.72 | 10,109,458 | -0.22(-0.75%) |
Oct 13, 2020 | 30.54 | 30.70 | 29.55 | 29.95 | 9,689,044 | -0.62(-2.03%) |
Oct 12, 2020 | 30.31 | 31.21 | 30.15 | 30.57 | 10,491,436 | +0.49(+1.62%) |
Oct 09, 2020 | 30.87 | 31.12 | 30.03 | 30.08 | 8,968,348 | -0.60(-1.97%) |
Oct 08, 2020 | 30.34 | 30.70 | 30.29 | 30.68 | 4,376,959 | +0.48(+1.59%) |
Oct 07, 2020 | 29.95 | 30.42 | 29.82 | 30.20 | 4,454,191 | +0.45(+1.50%) |
Oct 06, 2020 | 30.30 | 30.65 | 29.64 | 29.76 | 6,188,639 | -0.55(-1.83%) |
Oct 05, 2020 | 29.82 | 30.35 | 29.76 | 30.31 | 5,768,308 | +0.70(+2.38%) |
Oct 02, 2020 | 29.24 | 29.77 | 29.20 | 29.61 | 6,602,069 | -0.08(-0.28%) |
Oct 01, 2020 | 29.67 | 29.90 | 29.42 | 29.69 | 5,809,305 | -0.04(-0.14%) |
Sep 30, 2020 | 29.43 | 30.04 | 29.43 | 29.73 | 8,068,679 | +0.45(+1.53%) |
Sep 29, 2020 | 29.63 | 30.02 | 29.26 | 29.29 | 6,136,326 | -0.57(-1.91%) |
Sep 28, 2020 | 29.71 | 30.22 | 29.66 | 29.86 | 7,128,912 | +0.53(+1.81%) |
Sep 25, 2020 | 28.71 | 29.43 | 28.58 | 29.33 | 7,194,515 | +0.33(+1.14%) |
Sep 24, 2020 | 29.12 | 29.19 | 28.57 | 29.00 | 6,641,480 | -0.02(-0.09%) |
Sep 23, 2020 | 29.70 | 30.03 | 28.92 | 29.02 | 10,243,705 | -0.55(-1.85%) |
Sep 22, 2020 | 29.62 | 29.77 | 29.29 | 29.57 | 5,314,172 | -0.06(-0.20%) |
Sep 21, 2020 | 30.42 | 30.52 | 29.46 | 29.63 | 9,040,414 | -0.94(-3.09%) |
Sep 18, 2020 | 30.80 | 30.83 | 30.16 | 30.57 | 15,492,617 | -0.23(-0.75%) |
Sep 17, 2020 | 29.56 | 30.86 | 29.39 | 30.80 | 8,759,826 | +0.77(+2.56%) |
Sep 16, 2020 | 29.29 | 30.54 | 29.15 | 30.03 | 9,935,433 | +0.84(+2.86%) |
Sep 15, 2020 | 29.14 | 29.55 | 28.86 | 29.19 | 10,254,212 | +0.13(+0.46%) |
Sep 14, 2020 | 28.85 | 29.11 | 28.64 | 29.06 | 6,936,243 | +0.34(+1.18%) |
Sep 11, 2020 | 28.73 | 29.18 | 28.04 | 28.72 | 11,639,306 | +0.02(+0.09%) |
Sep 10, 2020 | 29.55 | 29.55 | 28.57 | 28.70 | 9,533,864 | -0.56(-1.92%) |
Sep 09, 2020 | 29.87 | 30.02 | 29.16 | 29.26 | 11,479,258 | -0.62(-2.08%) |
Sep 08, 2020 | 30.54 | 30.81 | 29.82 | 29.88 | 9,978,083 | -0.65(-2.14%) |
Sep 04, 2020 | 30.73 | 31.07 | 30.25 | 30.54 | 8,449,837 | -0.17(-0.54%) |
Sep 03, 2020 | 30.85 | 31.73 | 30.41 | 30.70 | 9,996,200 | -0.07(-0.22%) |
Sep 02, 2020 | 30.54 | 31.10 | 30.36 | 30.77 | 9,263,982 | +0.34(+1.12%) |
Sep 01, 2020 | 31.36 | 31.42 | 30.21 | 30.43 | 12,965,727 | -1.04(-3.31%) |
Aug 31, 2020 | 31.96 | 32.04 | 31.45 | 31.47 | 9,589,895 | -0.61(-1.91%) |
Aug 28, 2020 | 32.58 | 32.61 | 31.98 | 32.08 | 7,291,524 | -0.48(-1.47%) |
Aug 27, 2020 | 31.99 | 32.66 | 31.84 | 32.56 | 7,335,976 | +0.55(+1.73%) |
Aug 26, 2020 | 32.44 | 32.60 | 31.75 | 32.01 | 9,391,293 | -0.69(-2.10%) |
Aug 25, 2020 | 33.06 | 33.19 | 32.39 | 32.70 | 6,721,523 | -0.20(-0.60%) |
Aug 24, 2020 | 32.80 | 33.27 | 32.27 | 32.90 | 6,645,000 | +0.23(+0.71%) |
Aug 21, 2020 | 32.72 | 33.04 | 32.53 | 32.66 | 6,800,800 | -0.21(-0.63%) |
Aug 20, 2020 | 33.11 | 33.23 | 32.79 | 32.87 | 4,403,010 | -0.45(-1.34%) |
Aug 19, 2020 | 33.75 | 33.85 | 33.22 | 33.32 | 6,005,131 | -0.42(-1.25%) |
Aug 18, 2020 | 33.65 | 34.38 | 33.47 | 33.74 | 5,841,908 | +0.05(+0.14%) |
Aug 17, 2020 | 34.30 | 34.35 | 33.40 | 33.69 | 6,430,611 | -0.61(-1.77%) |
Aug 14, 2020 | 33.39 | 34.33 | 33.37 | 34.30 | 6,949,664 | +0.74(+2.22%) |
Aug 13, 2020 | 33.82 | 34.05 | 33.41 | 33.55 | 6,952,089 | -0.67(-1.96%) |
Aug 12, 2020 | 34.62 | 34.89 | 34.02 | 34.22 | 6,023,957 | -0.02(-0.07%) |
Aug 11, 2020 | 35.50 | 36.05 | 34.14 | 34.25 | 7,919,153 | -0.83(-2.36%) |
Aug 10, 2020 | 34.07 | 35.11 | 33.98 | 35.07 | 5,977,641 | +1.10(+3.23%) |
Aug 07, 2020 | 33.28 | 34.05 | 33.16 | 33.98 | 5,545,996 | +0.52(+1.54%) |
Aug 06, 2020 | 33.41 | 33.95 | 33.27 | 33.46 | 5,742,329 | +0.07(+0.20%) |
Aug 05, 2020 | 33.43 | 33.88 | 33.21 | 33.40 | 8,383,044 | -0.10(-0.29%) |
Aug 04, 2020 | 33.42 | 33.61 | 33.13 | 33.50 | 7,060,426 | -0.12(-0.37%) |