Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.84 | 34.40 | 33.35 | 33.91 | 13,313,656 | -0.35(-1.03%) |
Oct 29, 2020 | 33.89 | 35.02 | 33.74 | 34.26 | 14,489,425 | +0.79(+2.35%) |
Oct 28, 2020 | 33.12 | 34.01 | 32.95 | 33.48 | 15,281,875 | -0.55(-1.62%) |
Oct 27, 2020 | 34.91 | 35.21 | 34.13 | 34.03 | 11,369,763 | -1.15(-3.27%) |
Oct 26, 2020 | 35.62 | 35.78 | 34.57 | 35.18 | 15,723,161 | -0.99(-2.74%) |
Oct 23, 2020 | 36.82 | 37.35 | 36.12 | 36.17 | 16,594,262 | -0.57(-1.55%) |
Oct 22, 2020 | 35.26 | 36.76 | 35.24 | 36.74 | 23,709,358 | +1.61(+4.58%) |
Oct 21, 2020 | 35.45 | 35.63 | 34.50 | 35.13 | 23,689,734 | +0.17(+0.48%) |
Oct 20, 2020 | 33.35 | 35.72 | 33.16 | 34.96 | 39,308,736 | +2.21(+6.75%) |
Oct 19, 2020 | 32.90 | 33.26 | 32.46 | 32.75 | 10,715,321 | -0.10(-0.30%) |
Oct 16, 2020 | 32.29 | 32.87 | 32.09 | 32.85 | 12,174,706 | +0.84(+2.64%) |
Oct 15, 2020 | 30.43 | 32.10 | 30.39 | 32.00 | 12,040,672 | +0.90(+2.91%) |
Oct 14, 2020 | 31.50 | 31.66 | 30.96 | 31.10 | 8,163,459 | -0.20(-0.63%) |
Oct 13, 2020 | 31.55 | 31.70 | 30.90 | 31.30 | 7,985,027 | -0.33(-1.06%) |
Oct 12, 2020 | 31.78 | 32.08 | 31.54 | 31.63 | 7,058,721 | +0.05(+0.16%) |
Oct 09, 2020 | 31.72 | 32.09 | 31.44 | 31.58 | 9,583,682 | -0.05(-0.16%) |
Oct 08, 2020 | 31.33 | 32.04 | 31.23 | 31.63 | 17,639,392 | +0.58(+1.87%) |
Oct 07, 2020 | 30.30 | 31.19 | 30.26 | 31.05 | 12,009,829 | +1.20(+4.01%) |
Oct 06, 2020 | 30.71 | 30.89 | 29.76 | 29.85 | 10,479,573 | -0.55(-1.81%) |
Oct 05, 2020 | 30.30 | 30.73 | 30.25 | 30.40 | 8,463,318 | +0.49(+1.64%) |
Oct 02, 2020 | 29.12 | 30.35 | 29.06 | 29.91 | 9,647,223 | +0.08(+0.26%) |
Oct 01, 2020 | 28.99 | 29.96 | 28.63 | 29.83 | 15,327,208 | +0.78(+2.67%) |
Sep 30, 2020 | 28.37 | 29.28 | 28.37 | 29.06 | 11,731,801 | +0.83(+2.96%) |
Sep 29, 2020 | 28.74 | 28.87 | 27.99 | 28.22 | 7,570,939 | -0.69(-2.38%) |
Sep 28, 2020 | 29.28 | 29.50 | 28.85 | 28.91 | 8,546,684 | +0.43(+1.52%) |
Sep 25, 2020 | 28.34 | 28.70 | 28.05 | 28.48 | 9,521,363 | -0.11(-0.38%) |
Sep 24, 2020 | 28.53 | 29.05 | 27.73 | 28.59 | 12,619,449 | -0.23(-0.78%) |
Sep 23, 2020 | 28.96 | 29.45 | 28.68 | 28.81 | 11,096,876 | -0.10(-0.34%) |
Sep 22, 2020 | 29.31 | 29.81 | 28.80 | 28.91 | 11,305,544 | -0.55(-1.87%) |
Sep 21, 2020 | 29.76 | 29.87 | 28.64 | 29.46 | 20,951,662 | -1.47(-4.76%) |
Sep 18, 2020 | 31.28 | 31.47 | 30.80 | 30.93 | 15,315,908 | -0.41(-1.32%) |
Sep 17, 2020 | 30.75 | 31.38 | 30.39 | 31.35 | 11,667,026 | +0.13(+0.41%) |
Sep 16, 2020 | 32.09 | 32.20 | 31.17 | 31.22 | 16,700,115 | +0.21(+0.66%) |
Sep 15, 2020 | 30.80 | 32.54 | 30.28 | 31.01 | 21,481,048 | +0.39(+1.28%) |
Sep 14, 2020 | 30.17 | 30.99 | 29.98 | 30.62 | 12,183,752 | +0.71(+2.36%) |
Sep 11, 2020 | 29.76 | 30.02 | 29.33 | 29.91 | 13,887,968 | +0.28(+0.96%) |
Sep 10, 2020 | 31.25 | 31.31 | 29.60 | 29.63 | 25,280,720 | -1.75(-5.57%) |
Sep 09, 2020 | 31.53 | 32.16 | 31.16 | 31.38 | 22,782,350 | -0.42(-1.33%) |
Sep 08, 2020 | 31.15 | 32.73 | 30.49 | 31.80 | 52,928,444 | +2.34(+7.93%) |
Sep 04, 2020 | 29.39 | 29.82 | 28.83 | 29.46 | 14,074,620 | +0.51(+1.76%) |
Sep 03, 2020 | 30.37 | 30.95 | 28.61 | 28.95 | 22,763,280 | -1.45(-4.78%) |
Sep 02, 2020 | 29.31 | 30.53 | 29.26 | 30.40 | 16,540,059 | +1.15(+3.93%) |
Sep 01, 2020 | 29.00 | 29.31 | 28.81 | 29.26 | 9,175,882 | +0.16(+0.54%) |
Aug 31, 2020 | 29.48 | 29.65 | 29.08 | 29.10 | 9,755,000 | -0.38(-1.30%) |
Aug 28, 2020 | 29.32 | 29.68 | 29.10 | 29.48 | 9,347,949 | +0.32(+1.11%) |
Aug 27, 2020 | 29.07 | 29.70 | 28.99 | 29.16 | 8,903,914 | +0.21(+0.71%) |
Aug 26, 2020 | 29.25 | 29.29 | 28.60 | 28.95 | 9,917,564 | -0.21(-0.71%) |
Aug 25, 2020 | 29.85 | 30.18 | 28.95 | 29.16 | 13,238,156 | -0.61(-2.05%) |
Aug 24, 2020 | 28.75 | 30.20 | 28.47 | 29.77 | 20,502,844 | +1.72(+6.13%) |
Aug 21, 2020 | 28.22 | 28.43 | 27.92 | 28.05 | 10,021,137 | -0.27(-0.94%) |
Aug 20, 2020 | 28.18 | 28.65 | 28.13 | 28.31 | 9,855,081 | -0.38(-1.33%) |
Aug 19, 2020 | 29.12 | 29.49 | 28.56 | 28.70 | 14,767,862 | -0.61(-2.08%) |
Aug 18, 2020 | 30.00 | 30.56 | 29.26 | 29.30 | 23,522,096 | -0.17(-0.57%) |
Aug 17, 2020 | 28.09 | 30.22 | 27.92 | 29.47 | 34,432,144 | +2.11(+7.72%) |
Aug 14, 2020 | 26.80 | 27.62 | 26.66 | 27.36 | 8,744,718 | +0.30(+1.13%) |
Aug 13, 2020 | 27.23 | 27.71 | 27.01 | 27.06 | 7,724,109 | -0.47(-1.71%) |
Aug 12, 2020 | 28.47 | 29.22 | 27.28 | 27.53 | 10,245,945 | -0.48(-1.72%) |
Aug 11, 2020 | 27.96 | 28.82 | 27.92 | 28.01 | 17,574,584 | +0.53(+1.93%) |
Aug 10, 2020 | 26.43 | 27.56 | 26.38 | 27.48 | 11,051,946 | +1.24(+4.72%) |
Aug 07, 2020 | 26.00 | 26.33 | 25.70 | 26.24 | 8,185,680 | +0.10(+0.38%) |
Aug 06, 2020 | 25.70 | 26.70 | 25.68 | 26.14 | 14,424,206 | +0.28(+1.10%) |
Aug 05, 2020 | 25.73 | 25.88 | 25.42 | 25.86 | 9,421,514 | +0.52(+2.05%) |
Aug 04, 2020 | 25.41 | 25.56 | 25.05 | 25.34 | 15,894,189 | +0.16(+0.62%) |