Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.18 | 39.16 | 38.08 | 39.14 | 13,817,060 | +0.76(+1.98%) |
Oct 29, 2020 | 36.15 | 38.83 | 35.54 | 38.38 | 15,499,846 | +2.06(+5.66%) |
Oct 28, 2020 | 36.03 | 36.68 | 35.50 | 36.32 | 14,643,076 | -0.30(-0.83%) |
Oct 27, 2020 | 37.18 | 37.34 | 36.47 | 36.63 | 8,278,607 | -0.65(-1.74%) |
Oct 26, 2020 | 37.91 | 38.08 | 36.82 | 37.27 | 12,595,271 | -1.14(-2.97%) |
Oct 23, 2020 | 38.77 | 38.97 | 38.01 | 38.42 | 8,658,166 | +0.21(+0.55%) |
Oct 22, 2020 | 37.06 | 38.33 | 36.86 | 38.21 | 10,602,098 | +1.14(+3.08%) |
Oct 21, 2020 | 37.26 | 37.53 | 36.88 | 37.06 | 8,058,848 | -0.19(-0.51%) |
Oct 20, 2020 | 37.31 | 38.20 | 37.21 | 37.26 | 10,462,706 | +0.23(+0.62%) |
Oct 19, 2020 | 37.52 | 37.66 | 36.87 | 37.03 | 12,912,445 | -0.38(-1.02%) |
Oct 16, 2020 | 37.40 | 37.86 | 36.71 | 37.41 | 14,799,641 | +0.25(+0.67%) |
Oct 15, 2020 | 35.52 | 37.17 | 35.46 | 37.16 | 16,179,107 | +1.82(+5.15%) |
Oct 14, 2020 | 35.51 | 36.12 | 35.24 | 35.34 | 10,517,572 | -0.47(-1.30%) |
Oct 13, 2020 | 36.49 | 36.66 | 35.62 | 35.81 | 11,386,657 | -0.82(-2.24%) |
Oct 12, 2020 | 36.42 | 36.68 | 36.08 | 36.63 | 15,209,834 | +0.23(+0.63%) |
Oct 09, 2020 | 36.37 | 36.62 | 35.77 | 36.40 | 12,230,120 | +0.47(+1.30%) |
Oct 08, 2020 | 36.02 | 36.13 | 35.65 | 35.93 | 11,362,713 | -0.04(-0.11%) |
Oct 07, 2020 | 35.69 | 36.33 | 35.13 | 35.97 | 19,202,460 | +0.98(+2.80%) |
Oct 06, 2020 | 35.36 | 35.67 | 34.34 | 34.99 | 20,907,116 | -0.18(-0.51%) |
Oct 05, 2020 | 36.34 | 36.86 | 34.99 | 35.17 | 99,778,648 | -0.70(-1.94%) |
Oct 02, 2020 | 35.39 | 36.63 | 35.29 | 35.87 | 23,872,056 | -0.06(-0.16%) |
Oct 01, 2020 | 35.14 | 35.95 | 34.85 | 35.92 | 20,963,552 | +1.43(+4.14%) |
Sep 30, 2020 | 34.35 | 34.92 | 34.24 | 34.49 | 7,577,364 | +0.43(+1.26%) |
Sep 29, 2020 | 34.42 | 34.52 | 33.79 | 34.07 | 7,510,133 | -0.40(-1.16%) |
Sep 28, 2020 | 33.81 | 34.57 | 33.73 | 34.47 | 6,339,217 | +1.20(+3.61%) |
Sep 25, 2020 | 32.47 | 33.39 | 32.33 | 33.27 | 6,058,605 | +0.55(+1.69%) |
Sep 24, 2020 | 33.24 | 33.29 | 32.47 | 32.71 | 7,393,437 | -0.40(-1.21%) |
Sep 23, 2020 | 33.50 | 34.09 | 33.10 | 33.11 | 8,562,323 | -0.18(-0.54%) |
Sep 22, 2020 | 33.48 | 34.08 | 32.80 | 33.29 | 8,210,272 | -0.26(-0.77%) |
Sep 21, 2020 | 33.46 | 34.20 | 32.85 | 33.55 | 12,024,213 | -0.75(-2.19%) |
Sep 18, 2020 | 33.90 | 34.79 | 33.90 | 34.30 | 9,475,005 | +0.21(+0.61%) |
Sep 17, 2020 | 33.46 | 34.34 | 33.38 | 34.09 | 7,665,727 | +0.08(+0.22%) |
Sep 16, 2020 | 33.26 | 34.35 | 33.14 | 34.02 | 9,220,682 | +0.93(+2.82%) |
Sep 15, 2020 | 33.02 | 33.43 | 32.17 | 33.08 | 13,604,346 | -0.93(-2.74%) |
Sep 14, 2020 | 33.80 | 34.44 | 33.64 | 34.02 | 7,221,585 | +0.47(+1.39%) |
Sep 11, 2020 | 33.03 | 33.86 | 33.03 | 33.55 | 6,186,639 | +0.55(+1.67%) |
Sep 10, 2020 | 33.51 | 33.68 | 32.87 | 33.00 | 5,997,268 | -0.35(-1.06%) |
Sep 09, 2020 | 33.26 | 33.57 | 32.90 | 33.35 | 8,043,090 | +0.35(+1.07%) |
Sep 08, 2020 | 33.77 | 33.99 | 32.95 | 33.00 | 9,477,299 | -1.47(-4.25%) |
Sep 04, 2020 | 34.51 | 35.12 | 33.92 | 34.47 | 12,030,348 | +0.77(+2.29%) |
Sep 03, 2020 | 34.56 | 35.11 | 33.51 | 33.69 | 14,469,486 | -0.55(-1.61%) |
Sep 02, 2020 | 34.07 | 34.39 | 33.76 | 34.25 | 8,424,558 | +0.16(+0.47%) |
Sep 01, 2020 | 33.48 | 34.52 | 33.28 | 34.08 | 6,456,164 | +0.26(+0.76%) |
Aug 31, 2020 | 34.40 | 34.47 | 33.75 | 33.83 | 8,750,103 | -0.71(-2.07%) |
Aug 28, 2020 | 34.42 | 34.72 | 34.13 | 34.54 | 6,466,237 | +0.19(+0.55%) |
Aug 27, 2020 | 33.79 | 34.63 | 33.45 | 34.35 | 6,792,938 | +0.63(+1.86%) |
Aug 26, 2020 | 33.88 | 34.01 | 33.44 | 33.72 | 4,325,112 | -0.12(-0.37%) |
Aug 25, 2020 | 33.80 | 34.15 | 33.55 | 33.85 | 5,525,817 | +0.41(+1.22%) |
Aug 24, 2020 | 32.85 | 33.80 | 32.81 | 33.44 | 10,419,218 | +0.64(+1.94%) |
Aug 21, 2020 | 32.89 | 33.22 | 32.59 | 32.80 | 6,096,521 | -0.10(-0.29%) |
Aug 20, 2020 | 33.54 | 33.66 | 32.83 | 32.89 | 8,571,708 | -1.10(-3.25%) |
Aug 19, 2020 | 33.28 | 34.18 | 33.28 | 34.00 | 8,440,070 | +0.72(+2.17%) |
Aug 18, 2020 | 32.85 | 33.32 | 32.60 | 33.28 | 8,097,553 | +0.31(+0.95%) |
Aug 17, 2020 | 33.21 | 33.59 | 32.82 | 32.96 | 8,760,731 | -0.41(-1.23%) |
Aug 14, 2020 | 32.80 | 33.76 | 32.65 | 33.37 | 9,180,494 | +0.42(+1.27%) |
Aug 13, 2020 | 32.84 | 33.24 | 32.47 | 32.95 | 6,236,508 | -0.22(-0.66%) |
Aug 12, 2020 | 33.80 | 34.27 | 33.08 | 33.17 | 9,451,621 | -0.11(-0.34%) |
Aug 11, 2020 | 32.82 | 33.86 | 32.59 | 33.28 | 12,772,435 | +1.10(+3.43%) |
Aug 10, 2020 | 32.43 | 32.64 | 31.94 | 32.18 | 6,347,235 | -0.23(-0.71%) |
Aug 07, 2020 | 31.44 | 32.43 | 31.27 | 32.41 | 8,216,818 | +0.86(+2.72%) |
Aug 06, 2020 | 31.97 | 32.35 | 31.44 | 31.55 | 8,483,341 | -0.84(-2.59%) |
Aug 05, 2020 | 32.40 | 32.54 | 32.09 | 32.39 | 8,741,900 | +0.24(+0.74%) |
Aug 04, 2020 | 31.36 | 32.15 | 31.36 | 32.15 | 15,689,687 | +0.58(+1.83%) |