Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.01 | 38.99 | 37.91 | 38.97 | 13,878,723 | +0.76(+1.98%) |
Oct 29, 2020 | 35.99 | 38.65 | 35.38 | 38.21 | 15,569,020 | +2.05(+5.66%) |
Oct 28, 2020 | 35.87 | 36.52 | 35.35 | 36.16 | 14,708,426 | -0.30(-0.83%) |
Oct 27, 2020 | 37.01 | 37.17 | 36.31 | 36.46 | 8,315,554 | -0.64(-1.74%) |
Oct 26, 2020 | 37.74 | 37.91 | 36.65 | 37.11 | 12,651,482 | -1.14(-2.97%) |
Oct 23, 2020 | 38.60 | 38.80 | 37.84 | 38.25 | 8,696,806 | +0.21(+0.55%) |
Oct 22, 2020 | 36.89 | 38.16 | 36.69 | 38.04 | 10,649,414 | +1.14(+3.08%) |
Oct 21, 2020 | 37.09 | 37.36 | 36.72 | 36.90 | 8,094,814 | -0.19(-0.51%) |
Oct 20, 2020 | 37.15 | 38.03 | 37.04 | 37.09 | 10,509,400 | +0.23(+0.62%) |
Oct 19, 2020 | 37.35 | 37.50 | 36.71 | 36.86 | 12,970,072 | -0.38(-1.02%) |
Oct 16, 2020 | 37.23 | 37.70 | 36.55 | 37.24 | 14,865,690 | +0.25(+0.67%) |
Oct 15, 2020 | 35.36 | 37.00 | 35.30 | 36.99 | 16,251,312 | +1.81(+5.15%) |
Oct 14, 2020 | 35.35 | 35.96 | 35.08 | 35.18 | 10,564,511 | -0.46(-1.30%) |
Oct 13, 2020 | 36.33 | 36.50 | 35.46 | 35.65 | 11,437,474 | -0.82(-2.24%) |
Oct 12, 2020 | 36.26 | 36.52 | 35.92 | 36.46 | 15,277,714 | +0.23(+0.63%) |
Oct 09, 2020 | 36.21 | 36.45 | 35.61 | 36.24 | 12,284,701 | +0.46(+1.30%) |
Oct 08, 2020 | 35.86 | 35.97 | 35.49 | 35.77 | 11,413,423 | -0.04(-0.11%) |
Oct 07, 2020 | 35.53 | 36.17 | 34.98 | 35.81 | 19,288,158 | +0.98(+2.80%) |
Oct 06, 2020 | 35.20 | 35.51 | 34.19 | 34.83 | 21,000,422 | -0.18(-0.51%) |
Oct 05, 2020 | 36.18 | 36.69 | 34.83 | 35.01 | 100,223,944 | -0.69(-1.94%) |
Oct 02, 2020 | 35.23 | 36.47 | 35.14 | 35.71 | 23,978,594 | -0.06(-0.16%) |
Oct 01, 2020 | 34.99 | 35.79 | 34.69 | 35.76 | 21,057,110 | +1.42(+4.14%) |
Sep 30, 2020 | 34.20 | 34.77 | 34.08 | 34.34 | 7,611,180 | +0.43(+1.26%) |
Sep 29, 2020 | 34.26 | 34.37 | 33.64 | 33.91 | 7,543,650 | -0.40(-1.16%) |
Sep 28, 2020 | 33.66 | 34.42 | 33.58 | 34.31 | 6,367,508 | +1.19(+3.61%) |
Sep 25, 2020 | 32.32 | 33.24 | 32.19 | 33.12 | 6,085,643 | +0.55(+1.69%) |
Sep 24, 2020 | 33.09 | 33.15 | 32.32 | 32.57 | 7,426,432 | -0.40(-1.21%) |
Sep 23, 2020 | 33.35 | 33.94 | 32.96 | 32.97 | 8,600,536 | -0.18(-0.54%) |
Sep 22, 2020 | 33.34 | 33.93 | 32.65 | 33.15 | 8,246,913 | -0.26(-0.77%) |
Sep 21, 2020 | 33.31 | 34.05 | 32.70 | 33.40 | 12,077,875 | -0.75(-2.19%) |
Sep 18, 2020 | 33.75 | 34.63 | 33.75 | 34.15 | 9,517,291 | +0.21(+0.61%) |
Sep 17, 2020 | 33.31 | 34.19 | 33.23 | 33.94 | 7,699,938 | +0.08(+0.22%) |
Sep 16, 2020 | 33.11 | 34.20 | 32.99 | 33.87 | 9,261,833 | +0.93(+2.82%) |
Sep 15, 2020 | 32.87 | 33.28 | 32.03 | 32.94 | 13,665,061 | -0.93(-2.74%) |
Sep 14, 2020 | 33.65 | 34.28 | 33.49 | 33.87 | 7,253,814 | +0.46(+1.39%) |
Sep 11, 2020 | 32.88 | 33.71 | 32.88 | 33.40 | 6,214,250 | +0.55(+1.67%) |
Sep 10, 2020 | 33.36 | 33.54 | 32.72 | 32.85 | 6,024,033 | -0.35(-1.06%) |
Sep 09, 2020 | 33.11 | 33.42 | 32.76 | 33.20 | 8,078,986 | +0.35(+1.07%) |
Sep 08, 2020 | 33.62 | 33.84 | 32.81 | 32.85 | 9,519,595 | -1.46(-4.25%) |
Sep 04, 2020 | 34.36 | 34.97 | 33.77 | 34.31 | 12,084,037 | +0.77(+2.29%) |
Sep 03, 2020 | 34.41 | 34.96 | 33.36 | 33.54 | 14,534,061 | -0.55(-1.61%) |
Sep 02, 2020 | 33.91 | 34.24 | 33.61 | 34.09 | 8,462,156 | +0.16(+0.47%) |
Sep 01, 2020 | 33.33 | 34.36 | 33.14 | 33.93 | 6,484,977 | +0.26(+0.76%) |
Aug 31, 2020 | 34.25 | 34.31 | 33.60 | 33.68 | 8,789,153 | -0.71(-2.07%) |
Aug 28, 2020 | 34.26 | 34.57 | 33.98 | 34.39 | 6,495,095 | +0.19(+0.55%) |
Aug 27, 2020 | 33.64 | 34.47 | 33.30 | 34.20 | 6,823,254 | +0.63(+1.86%) |
Aug 26, 2020 | 33.72 | 33.86 | 33.29 | 33.57 | 4,344,415 | -0.12(-0.37%) |
Aug 25, 2020 | 33.65 | 34.00 | 33.40 | 33.70 | 5,550,478 | +0.41(+1.22%) |
Aug 24, 2020 | 32.70 | 33.65 | 32.66 | 33.29 | 10,465,718 | +0.64(+1.94%) |
Aug 21, 2020 | 32.75 | 33.07 | 32.45 | 32.65 | 6,123,729 | -0.09(-0.29%) |
Aug 20, 2020 | 33.39 | 33.51 | 32.68 | 32.75 | 8,609,962 | -1.10(-3.25%) |
Aug 19, 2020 | 33.13 | 34.03 | 33.13 | 33.85 | 8,477,737 | +0.72(+2.17%) |
Aug 18, 2020 | 32.70 | 33.17 | 32.45 | 33.13 | 8,133,691 | +0.31(+0.95%) |
Aug 17, 2020 | 33.06 | 33.44 | 32.67 | 32.81 | 8,799,829 | -0.41(-1.23%) |
Aug 14, 2020 | 32.65 | 33.61 | 32.50 | 33.22 | 9,221,465 | +0.42(+1.27%) |
Aug 13, 2020 | 32.69 | 33.09 | 32.33 | 32.81 | 6,264,341 | -0.22(-0.66%) |
Aug 12, 2020 | 33.65 | 34.12 | 32.94 | 33.02 | 9,493,802 | -0.11(-0.34%) |
Aug 11, 2020 | 32.67 | 33.71 | 32.45 | 33.14 | 12,829,437 | +1.10(+3.43%) |
Aug 10, 2020 | 32.28 | 32.49 | 31.80 | 32.04 | 6,375,561 | -0.23(-0.70%) |
Aug 07, 2020 | 31.30 | 32.28 | 31.13 | 32.26 | 8,253,488 | +0.85(+2.72%) |
Aug 06, 2020 | 31.83 | 32.21 | 31.30 | 31.41 | 8,521,201 | -0.83(-2.59%) |
Aug 05, 2020 | 32.26 | 32.39 | 31.94 | 32.25 | 8,780,914 | +0.24(+0.74%) |
Aug 04, 2020 | 31.22 | 32.01 | 31.22 | 32.01 | 15,759,709 | +0.58(+1.83%) |