Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 37.70 | 38.07 | 36.42 | 36.92 | 16,427,707 | -0.69(-1.83%) |
Oct 29, 2020 | 35.51 | 39.08 | 34.75 | 37.61 | 42,253,284 | -1.30(-3.34%) |
Oct 28, 2020 | 39.92 | 40.12 | 38.90 | 38.91 | 6,920,685 | -1.91(-4.68%) |
Oct 27, 2020 | 40.54 | 41.14 | 40.20 | 40.82 | 5,249,235 | +0.57(+1.42%) |
Oct 26, 2020 | 40.36 | 41.23 | 39.77 | 40.25 | 4,621,054 | -0.53(-1.30%) |
Oct 23, 2020 | 40.56 | 40.82 | 39.84 | 40.78 | 5,673,576 | +0.38(+0.95%) |
Oct 22, 2020 | 39.87 | 40.60 | 39.21 | 40.39 | 5,967,180 | +0.63(+1.58%) |
Oct 21, 2020 | 40.91 | 41.11 | 39.71 | 39.77 | 7,543,998 | -1.20(-2.93%) |
Oct 20, 2020 | 41.57 | 41.66 | 40.72 | 40.97 | 5,249,825 | -0.23(-0.55%) |
Oct 19, 2020 | 42.73 | 42.93 | 41.12 | 41.19 | 7,219,260 | -1.09(-2.58%) |
Oct 16, 2020 | 42.91 | 43.02 | 42.25 | 42.28 | 4,493,122 | +0.01(+0.02%) |
Oct 15, 2020 | 42.00 | 42.47 | 41.87 | 42.27 | 5,367,714 | -0.38(-0.90%) |
Oct 14, 2020 | 43.29 | 43.40 | 42.36 | 42.66 | 4,957,844 | -0.43(-1.01%) |
Oct 13, 2020 | 43.19 | 43.54 | 42.62 | 43.09 | 5,593,003 | +0.19(+0.44%) |
Oct 12, 2020 | 44.19 | 44.33 | 42.30 | 42.90 | 10,212,104 | -1.09(-2.48%) |
Oct 09, 2020 | 43.14 | 44.23 | 42.71 | 44.00 | 10,832,361 | +1.92(+4.56%) |
Oct 08, 2020 | 42.50 | 43.03 | 41.83 | 42.08 | 10,766,176 | +0.19(+0.45%) |
Oct 07, 2020 | 42.34 | 42.92 | 41.63 | 41.89 | 11,313,951 | +0.53(+1.28%) |
Oct 06, 2020 | 41.28 | 42.38 | 40.98 | 41.36 | 9,539,150 | +0.55(+1.35%) |
Oct 05, 2020 | 39.80 | 41.11 | 39.35 | 40.81 | 9,984,562 | +1.72(+4.40%) |
Oct 02, 2020 | 38.81 | 39.75 | 38.63 | 39.09 | 6,178,881 | -0.53(-1.34%) |
Oct 01, 2020 | 39.72 | 40.03 | 39.16 | 39.62 | 6,074,415 | +0.60(+1.54%) |
Sep 30, 2020 | 38.48 | 39.30 | 38.12 | 39.02 | 6,325,535 | +0.29(+0.76%) |
Sep 29, 2020 | 39.28 | 39.87 | 38.70 | 38.73 | 6,833,426 | -0.48(-1.23%) |
Sep 28, 2020 | 37.85 | 39.36 | 37.84 | 39.21 | 7,314,609 | +1.81(+4.84%) |
Sep 25, 2020 | 37.28 | 37.52 | 36.52 | 37.40 | 5,934,501 | +0.15(+0.40%) |
Sep 24, 2020 | 36.43 | 37.92 | 36.37 | 37.25 | 5,753,331 | +0.32(+0.88%) |
Sep 23, 2020 | 38.16 | 38.27 | 36.88 | 36.93 | 5,245,044 | -1.27(-3.32%) |
Sep 22, 2020 | 38.03 | 38.21 | 37.05 | 38.20 | 7,069,774 | +0.47(+1.25%) |
Sep 21, 2020 | 37.26 | 37.78 | 36.67 | 37.72 | 6,453,410 | -0.11(-0.29%) |
Sep 18, 2020 | 38.36 | 38.45 | 37.30 | 37.83 | 8,219,889 | -0.22(-0.57%) |
Sep 17, 2020 | 36.62 | 38.23 | 36.15 | 38.05 | 7,197,185 | +0.62(+1.65%) |
Sep 16, 2020 | 38.34 | 38.62 | 37.37 | 37.43 | 8,371,879 | -0.91(-2.38%) |
Sep 15, 2020 | 39.06 | 39.06 | 38.15 | 38.34 | 6,009,605 | -0.21(-0.54%) |
Sep 14, 2020 | 38.81 | 39.15 | 38.44 | 38.55 | 6,990,211 | +0.45(+1.19%) |
Sep 11, 2020 | 38.38 | 38.69 | 37.49 | 38.10 | 5,512,178 | +0.25(+0.65%) |
Sep 10, 2020 | 39.29 | 39.81 | 37.67 | 37.85 | 5,803,314 | -0.92(-2.38%) |
Sep 09, 2020 | 37.58 | 38.94 | 37.16 | 38.78 | 8,766,106 | +1.87(+5.06%) |
Sep 08, 2020 | 36.13 | 37.90 | 35.88 | 36.91 | 10,020,457 | +0.19(+0.51%) |
Sep 04, 2020 | 37.02 | 37.81 | 35.33 | 36.72 | 10,225,391 | -0.94(-2.51%) |
Sep 03, 2020 | 39.12 | 39.31 | 37.21 | 37.66 | 11,909,812 | -2.82(-6.97%) |
Sep 02, 2020 | 39.30 | 40.63 | 38.44 | 40.49 | 9,928,130 | +1.97(+5.10%) |
Sep 01, 2020 | 38.27 | 39.52 | 38.21 | 38.52 | 10,820,649 | +0.40(+1.06%) |
Aug 31, 2020 | 37.34 | 38.58 | 37.14 | 38.12 | 9,303,865 | +0.52(+1.39%) |
Aug 28, 2020 | 36.12 | 37.72 | 35.38 | 37.60 | 18,170,582 | +2.30(+6.52%) |
Aug 27, 2020 | 35.34 | 35.97 | 34.74 | 35.30 | 13,725,049 | +0.29(+0.84%) |
Aug 26, 2020 | 34.86 | 35.22 | 34.53 | 35.00 | 6,700,184 | +0.39(+1.14%) |
Aug 25, 2020 | 34.13 | 34.68 | 33.97 | 34.61 | 9,552,902 | +0.48(+1.41%) |
Aug 24, 2020 | 33.77 | 34.14 | 33.31 | 34.13 | 10,815,280 | +1.24(+3.77%) |
Aug 21, 2020 | 32.36 | 32.89 | 32.12 | 32.89 | 7,129,642 | +0.66(+2.04%) |
Aug 20, 2020 | 32.32 | 32.42 | 31.97 | 32.23 | 5,186,415 | -0.31(-0.97%) |
Aug 19, 2020 | 32.90 | 33.11 | 32.46 | 32.54 | 4,674,699 | -0.27(-0.81%) |
Aug 18, 2020 | 33.41 | 33.57 | 32.74 | 32.81 | 4,574,137 | -0.39(-1.18%) |
Aug 17, 2020 | 33.11 | 33.36 | 32.75 | 33.20 | 6,651,695 | +0.21(+0.63%) |
Aug 14, 2020 | 34.08 | 34.18 | 32.77 | 33.00 | 12,517,290 | -1.11(-3.26%) |
Aug 13, 2020 | 34.65 | 34.65 | 33.83 | 34.11 | 10,535,316 | -0.57(-1.64%) |
Aug 12, 2020 | 34.27 | 35.10 | 34.27 | 34.68 | 5,006,926 | +0.58(+1.70%) |
Aug 11, 2020 | 34.80 | 34.86 | 34.01 | 34.10 | 6,207,721 | -0.65(-1.87%) |
Aug 10, 2020 | 35.48 | 35.63 | 34.63 | 34.75 | 7,447,184 | -0.72(-2.02%) |
Aug 07, 2020 | 36.05 | 36.12 | 34.74 | 35.46 | 10,372,100 | -0.54(-1.50%) |
Aug 06, 2020 | 36.72 | 36.72 | 35.60 | 36.00 | 9,051,238 | -1.12(-3.02%) |
Aug 05, 2020 | 36.96 | 37.17 | 36.26 | 37.12 | 5,952,964 | +0.27(+0.72%) |
Aug 04, 2020 | 36.80 | 36.94 | 36.26 | 36.86 | 6,024,408 | +0.13(+0.35%) |