Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.85 | 33.13 | 31.75 | 32.01 | 2,524,700 | -0.86(-2.62%) |
Oct 29, 2020 | 32.63 | 33.24 | 32.03 | 32.87 | 1,972,360 | +0.60(+1.86%) |
Oct 28, 2020 | 32.68 | 33.07 | 32.16 | 32.27 | 1,808,007 | -1.33(-3.96%) |
Oct 27, 2020 | 34.38 | 34.63 | 33.32 | 33.60 | 1,590,795 | -0.56(-1.64%) |
Oct 26, 2020 | 33.86 | 34.51 | 33.64 | 34.16 | 2,661,218 | -0.60(-1.73%) |
Oct 23, 2020 | 34.00 | 34.79 | 33.36 | 34.76 | 2,817,100 | +0.86(+2.54%) |
Oct 22, 2020 | 32.35 | 34.12 | 31.83 | 33.90 | 3,842,988 | +1.72(+5.34%) |
Oct 21, 2020 | 33.08 | 33.20 | 31.96 | 32.18 | 3,441,976 | -0.92(-2.78%) |
Oct 20, 2020 | 33.39 | 34.13 | 33.05 | 33.10 | 4,094,441 | -0.03(-0.09%) |
Oct 19, 2020 | 34.80 | 35.41 | 32.85 | 33.13 | 7,834,211 | -0.17(-0.51%) |
Oct 16, 2020 | 33.70 | 33.99 | 33.28 | 33.30 | 3,413,800 | -0.31(-0.92%) |
Oct 15, 2020 | 31.57 | 33.70 | 31.42 | 33.61 | 5,358,657 | +1.63(+5.10%) |
Oct 14, 2020 | 32.24 | 32.47 | 31.26 | 31.98 | 4,297,410 | +0.04(+0.13%) |
Oct 13, 2020 | 32.01 | 32.74 | 31.62 | 31.94 | 3,497,116 | -0.11(-0.34%) |
Oct 12, 2020 | 32.37 | 33.09 | 31.71 | 32.05 | 4,596,463 | -0.21(-0.65%) |
Oct 09, 2020 | 32.99 | 33.09 | 31.80 | 32.26 | 3,913,000 | -0.32(-0.98%) |
Oct 08, 2020 | 33.56 | 33.66 | 32.38 | 32.58 | 5,735,701 | -0.41(-1.24%) |
Oct 07, 2020 | 33.01 | 33.39 | 32.58 | 32.99 | 3,260,370 | +0.69(+2.14%) |
Oct 06, 2020 | 33.42 | 33.57 | 32.24 | 32.30 | 3,215,578 | -0.91(-2.74%) |
Oct 05, 2020 | 33.42 | 33.48 | 32.48 | 33.21 | 2,887,901 | +0.08(+0.24%) |
Oct 02, 2020 | 32.15 | 33.43 | 32.00 | 33.13 | 2,814,300 | -0.09(-0.27%) |
Oct 01, 2020 | 32.05 | 33.46 | 32.05 | 33.22 | 5,843,282 | +1.41(+4.43%) |
Sep 30, 2020 | 31.64 | 33.12 | 31.30 | 31.81 | 6,068,527 | +1.45(+4.78%) |
Sep 29, 2020 | 31.52 | 31.52 | 30.27 | 30.36 | 5,008,211 | -1.17(-3.71%) |
Sep 28, 2020 | 31.10 | 31.78 | 30.70 | 31.53 | 3,998,161 | +1.20(+3.96%) |
Sep 25, 2020 | 29.53 | 30.51 | 29.40 | 30.33 | 7,906,100 | +0.71(+2.40%) |
Sep 24, 2020 | 29.72 | 30.34 | 28.48 | 29.62 | 4,654,733 | -0.48(-1.59%) |
Sep 23, 2020 | 30.97 | 31.65 | 30.01 | 30.10 | 3,644,793 | -0.45(-1.47%) |
Sep 22, 2020 | 29.49 | 30.76 | 29.38 | 30.55 | 5,533,263 | +1.10(+3.74%) |
Sep 21, 2020 | 29.53 | 29.86 | 28.53 | 29.45 | 3,981,017 | -0.71(-2.35%) |
Sep 18, 2020 | 30.19 | 30.64 | 29.74 | 30.16 | 8,060,400 | -0.16(-0.53%) |
Sep 17, 2020 | 29.20 | 30.86 | 29.15 | 30.32 | 4,419,649 | +0.48(+1.61%) |
Sep 16, 2020 | 29.25 | 30.29 | 28.84 | 29.84 | 3,768,738 | +0.85(+2.93%) |
Sep 15, 2020 | 29.42 | 29.65 | 28.52 | 28.99 | 2,921,516 | -0.06(-0.21%) |
Sep 14, 2020 | 28.49 | 29.12 | 28.35 | 29.05 | 3,659,145 | +1.05(+3.75%) |
Sep 11, 2020 | 28.05 | 28.30 | 27.54 | 28.00 | 3,457,700 | -0.01(-0.04%) |
Sep 10, 2020 | 28.86 | 29.35 | 27.92 | 28.01 | 3,704,920 | -0.58(-2.03%) |
Sep 09, 2020 | 29.00 | 29.04 | 28.23 | 28.59 | 3,500,195 | -0.33(-1.14%) |
Sep 08, 2020 | 29.59 | 29.95 | 28.88 | 28.92 | 4,129,530 | -1.22(-4.05%) |
Sep 04, 2020 | 30.14 | 30.58 | 29.32 | 30.14 | 3,480,400 | +0.52(+1.76%) |
Sep 03, 2020 | 30.91 | 31.13 | 29.35 | 29.62 | 3,584,124 | -1.63(-5.22%) |
Sep 02, 2020 | 31.67 | 31.93 | 30.55 | 31.25 | 3,534,793 | -0.29(-0.92%) |
Sep 01, 2020 | 29.33 | 31.56 | 28.83 | 31.54 | 7,223,741 | +2.14(+7.28%) |
Aug 31, 2020 | 29.58 | 29.98 | 29.28 | 29.40 | 3,797,449 | -0.27(-0.91%) |
Aug 28, 2020 | 29.98 | 30.24 | 29.45 | 29.67 | 4,007,300 | -0.26(-0.87%) |
Aug 27, 2020 | 30.99 | 31.07 | 29.91 | 29.93 | 3,420,504 | -0.83(-2.70%) |
Aug 26, 2020 | 30.99 | 30.99 | 30.33 | 30.76 | 3,518,207 | +0.14(+0.46%) |
Aug 25, 2020 | 30.16 | 30.97 | 29.93 | 30.62 | 5,845,359 | +0.99(+3.34%) |
Aug 24, 2020 | 30.00 | 30.46 | 29.21 | 29.63 | 5,880,469 | -0.34(-1.13%) |
Aug 21, 2020 | 29.83 | 30.01 | 28.95 | 29.97 | 6,340,200 | +0.40(+1.35%) |
Aug 20, 2020 | 29.31 | 31.33 | 28.80 | 29.57 | 22,994,332 | +1.10(+3.86%) |
Aug 19, 2020 | 27.83 | 28.63 | 27.61 | 28.47 | 7,001,729 | +0.29(+1.03%) |
Aug 18, 2020 | 28.54 | 28.84 | 27.41 | 28.18 | 5,635,303 | -0.62(-2.15%) |
Aug 17, 2020 | 26.78 | 29.14 | 26.58 | 28.80 | 8,351,529 | +2.26(+8.52%) |
Aug 14, 2020 | 26.66 | 26.89 | 26.36 | 26.54 | 7,175,500 | +0.00(+0.00%) |
Aug 13, 2020 | 26.82 | 27.07 | 26.24 | 26.54 | 7,619,484 | -0.46(-1.70%) |
Aug 12, 2020 | 27.02 | 27.30 | 26.63 | 27.00 | 9,831,465 | +0.07(+0.26%) |
Aug 11, 2020 | 27.85 | 28.17 | 26.85 | 26.93 | 8,762,412 | -0.56(-2.04%) |
Aug 10, 2020 | 26.32 | 27.69 | 26.26 | 27.49 | 7,368,400 | +1.45(+5.57%) |
Aug 07, 2020 | 25.13 | 26.07 | 25.07 | 26.04 | 3,426,100 | +0.78(+3.09%) |
Aug 06, 2020 | 25.52 | 25.70 | 25.20 | 25.26 | 2,830,483 | -0.26(-1.02%) |
Aug 05, 2020 | 25.33 | 26.06 | 25.10 | 25.52 | 4,081,026 | +0.57(+2.28%) |
Aug 04, 2020 | 24.73 | 25.31 | 24.58 | 24.95 | 4,718,460 | +0.57(+2.34%) |