Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.25 | 28.49 | 27.93 | 28.45 | 30,351,126 | +0.16(+0.57%) |
Oct 29, 2020 | 28.45 | 28.58 | 27.74 | 28.29 | 32,591,224 | -0.14(-0.48%) |
Oct 28, 2020 | 29.51 | 29.77 | 28.32 | 28.42 | 40,058,248 | -1.59(-5.29%) |
Oct 27, 2020 | 29.70 | 30.56 | 29.56 | 30.01 | 43,600,736 | -0.39(-1.29%) |
Oct 26, 2020 | 30.36 | 30.48 | 30.05 | 30.40 | 39,944,776 | -0.21(-0.68%) |
Oct 23, 2020 | 30.41 | 30.70 | 30.18 | 30.61 | 36,160,256 | +0.60(+2.00%) |
Oct 22, 2020 | 29.73 | 30.12 | 29.69 | 30.01 | 22,762,120 | +0.28(+0.94%) |
Oct 21, 2020 | 29.95 | 30.03 | 29.71 | 29.73 | 22,456,518 | -0.33(-1.09%) |
Oct 20, 2020 | 30.36 | 30.38 | 29.95 | 30.06 | 26,478,342 | -0.39(-1.29%) |
Oct 19, 2020 | 30.80 | 31.15 | 30.18 | 30.45 | 37,777,320 | +0.02(+0.08%) |
Oct 16, 2020 | 29.72 | 30.56 | 29.68 | 30.43 | 50,875,652 | +1.12(+3.83%) |
Oct 15, 2020 | 29.37 | 29.46 | 29.19 | 29.30 | 19,043,796 | -0.25(-0.84%) |
Oct 14, 2020 | 29.67 | 29.91 | 29.32 | 29.55 | 26,180,028 | -0.03(-0.11%) |
Oct 13, 2020 | 29.40 | 29.77 | 29.37 | 29.59 | 25,491,988 | +0.06(+0.22%) |
Oct 12, 2020 | 29.43 | 29.81 | 29.24 | 29.52 | 22,970,070 | +0.02(+0.08%) |
Oct 09, 2020 | 29.53 | 29.76 | 29.34 | 29.50 | 28,006,446 | -0.08(-0.27%) |
Oct 08, 2020 | 29.34 | 29.81 | 29.27 | 29.58 | 21,129,016 | +0.34(+1.15%) |
Oct 07, 2020 | 29.07 | 29.34 | 28.89 | 29.24 | 26,221,070 | +0.24(+0.83%) |
Oct 06, 2020 | 29.67 | 29.69 | 28.94 | 29.00 | 29,854,652 | -0.46(-1.58%) |
Oct 05, 2020 | 29.29 | 29.57 | 29.14 | 29.47 | 22,952,430 | +0.30(+1.02%) |
Oct 02, 2020 | 28.91 | 29.39 | 28.89 | 29.17 | 25,396,356 | +0.01(+0.03%) |
Oct 01, 2020 | 29.59 | 29.74 | 28.99 | 29.16 | 26,640,758 | -0.26(-0.90%) |
Sep 30, 2020 | 29.08 | 29.63 | 29.06 | 29.43 | 26,773,928 | +0.43(+1.47%) |
Sep 29, 2020 | 29.21 | 29.30 | 28.89 | 29.00 | 15,995,365 | -0.18(-0.60%) |
Sep 28, 2020 | 28.99 | 29.33 | 28.99 | 29.18 | 17,788,576 | +0.27(+0.94%) |
Sep 25, 2020 | 28.50 | 28.98 | 28.48 | 28.90 | 16,999,336 | +0.23(+0.81%) |
Sep 24, 2020 | 28.82 | 28.90 | 28.50 | 28.67 | 24,677,174 | -0.19(-0.67%) |
Sep 23, 2020 | 29.14 | 29.17 | 28.84 | 28.86 | 27,333,498 | -0.20(-0.69%) |
Sep 22, 2020 | 28.71 | 29.13 | 28.66 | 29.06 | 26,884,024 | +0.18(+0.64%) |
Sep 21, 2020 | 29.16 | 29.25 | 28.37 | 28.88 | 31,476,130 | -0.49(-1.67%) |
Sep 18, 2020 | 29.49 | 29.72 | 29.32 | 29.37 | 37,505,400 | -0.15(-0.52%) |
Sep 17, 2020 | 29.49 | 29.64 | 29.30 | 29.52 | 21,151,590 | +0.03(+0.11%) |
Sep 16, 2020 | 29.89 | 29.91 | 29.44 | 29.49 | 26,306,538 | -0.14(-0.49%) |
Sep 15, 2020 | 29.82 | 29.95 | 29.51 | 29.63 | 26,016,782 | -0.04(-0.14%) |
Sep 14, 2020 | 29.15 | 30.10 | 29.09 | 29.67 | 34,975,216 | +0.75(+2.61%) |
Sep 11, 2020 | 28.66 | 28.95 | 28.42 | 28.92 | 28,529,288 | +0.34(+1.18%) |
Sep 10, 2020 | 29.02 | 29.12 | 28.53 | 28.58 | 25,617,286 | -0.42(-1.46%) |
Sep 09, 2020 | 29.10 | 29.39 | 28.98 | 29.01 | 32,516,778 | +0.20(+0.70%) |
Sep 08, 2020 | 29.31 | 29.35 | 28.61 | 28.81 | 31,624,136 | -0.34(-1.18%) |
Sep 04, 2020 | 29.26 | 29.37 | 28.76 | 29.15 | 31,798,794 | -0.03(-0.11%) |
Sep 03, 2020 | 29.96 | 30.06 | 28.94 | 29.18 | 42,532,640 | -0.64(-2.15%) |
Sep 02, 2020 | 29.48 | 29.91 | 29.18 | 29.83 | 34,389,876 | +0.26(+0.87%) |
Sep 01, 2020 | 30.30 | 30.32 | 29.27 | 29.57 | 42,783,188 | -0.73(-2.41%) |
Aug 31, 2020 | 30.34 | 30.48 | 30.07 | 30.30 | 35,536,368 | -0.10(-0.32%) |
Aug 28, 2020 | 30.36 | 30.52 | 29.99 | 30.40 | 38,849,548 | +0.04(+0.13%) |
Aug 27, 2020 | 30.44 | 30.47 | 30.21 | 30.36 | 26,213,390 | -0.15(-0.50%) |
Aug 26, 2020 | 30.62 | 30.68 | 30.19 | 30.51 | 28,492,570 | -0.29(-0.94%) |
Aug 25, 2020 | 30.88 | 30.92 | 30.43 | 30.80 | 31,021,052 | -0.34(-1.11%) |
Aug 24, 2020 | 31.29 | 31.30 | 30.90 | 31.14 | 29,542,640 | -0.03(-0.10%) |
Aug 21, 2020 | 31.20 | 31.27 | 30.92 | 31.17 | 30,136,104 | +0.13(+0.41%) |
Aug 20, 2020 | 30.61 | 31.10 | 30.57 | 31.04 | 25,979,092 | +0.37(+1.20%) |
Aug 19, 2020 | 30.85 | 30.96 | 30.56 | 30.68 | 18,562,404 | -0.08(-0.26%) |
Aug 18, 2020 | 30.83 | 30.84 | 30.60 | 30.76 | 12,832,308 | +0.01(+0.03%) |
Aug 17, 2020 | 30.50 | 30.80 | 30.42 | 30.75 | 20,689,720 | +0.23(+0.76%) |
Aug 14, 2020 | 30.48 | 30.78 | 30.41 | 30.52 | 15,266,425 | -0.09(-0.29%) |
Aug 13, 2020 | 30.52 | 30.61 | 30.37 | 30.60 | 18,147,246 | -0.13(-0.42%) |
Aug 12, 2020 | 30.33 | 30.91 | 30.32 | 30.73 | 23,623,948 | +0.43(+1.43%) |
Aug 11, 2020 | 30.92 | 30.93 | 30.20 | 30.30 | 25,231,610 | -0.48(-1.56%) |
Aug 10, 2020 | 30.91 | 31.00 | 30.68 | 30.78 | 23,624,780 | -0.05(-0.16%) |
Aug 07, 2020 | 30.71 | 30.96 | 30.60 | 30.83 | 27,331,690 | +0.14(+0.47%) |
Aug 06, 2020 | 31.08 | 31.35 | 30.59 | 30.68 | 24,741,058 | -0.14(-0.47%) |
Aug 05, 2020 | 30.84 | 30.89 | 30.57 | 30.83 | 29,096,476 | +0.05(+0.16%) |
Aug 04, 2020 | 30.72 | 31.01 | 30.54 | 30.78 | 34,774,328 | +0.03(+0.10%) |