Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.97 | 25.01 | 23.85 | 24.70 | 18,172,350 | -0.47(-1.85%) |
Oct 29, 2020 | 24.27 | 25.19 | 23.76 | 25.17 | 18,025,936 | +0.32(+1.29%) |
Oct 28, 2020 | 25.34 | 25.73 | 24.64 | 24.85 | 17,694,432 | -1.27(-4.86%) |
Oct 27, 2020 | 26.03 | 26.49 | 25.86 | 26.12 | 15,079,504 | -0.05(-0.20%) |
Oct 26, 2020 | 27.42 | 27.56 | 25.97 | 26.17 | 13,348,551 | -1.92(-6.82%) |
Oct 23, 2020 | 27.86 | 28.65 | 27.55 | 28.09 | 17,765,262 | +0.54(+1.97%) |
Oct 22, 2020 | 26.43 | 27.60 | 26.30 | 27.54 | 17,411,084 | +1.10(+4.14%) |
Oct 21, 2020 | 27.77 | 27.98 | 26.40 | 26.45 | 22,247,116 | -1.67(-5.95%) |
Oct 20, 2020 | 28.41 | 28.53 | 27.68 | 28.12 | 22,294,208 | -0.10(-0.37%) |
Oct 19, 2020 | 29.45 | 29.52 | 28.21 | 28.23 | 25,110,582 | -0.92(-3.17%) |
Oct 16, 2020 | 30.05 | 30.19 | 29.13 | 29.15 | 9,630,482 | -1.04(-3.43%) |
Oct 15, 2020 | 28.88 | 30.25 | 28.71 | 30.19 | 10,126,769 | +0.74(+2.52%) |
Oct 14, 2020 | 29.03 | 30.30 | 29.03 | 29.44 | 11,513,297 | -0.30(-1.00%) |
Oct 13, 2020 | 30.30 | 30.70 | 29.59 | 29.74 | 9,522,419 | -0.61(-2.00%) |
Oct 12, 2020 | 29.91 | 30.55 | 29.61 | 30.35 | 8,460,487 | +0.39(+1.31%) |
Oct 09, 2020 | 30.65 | 30.67 | 29.70 | 29.96 | 7,484,153 | -0.34(-1.13%) |
Oct 08, 2020 | 29.42 | 30.37 | 29.25 | 30.30 | 7,925,903 | +1.02(+3.50%) |
Oct 07, 2020 | 28.54 | 29.44 | 28.41 | 29.27 | 7,778,699 | +0.88(+3.09%) |
Oct 06, 2020 | 29.74 | 29.91 | 28.24 | 28.40 | 7,791,655 | -0.84(-2.86%) |
Oct 05, 2020 | 28.62 | 29.26 | 28.34 | 29.23 | 6,628,891 | +1.03(+3.66%) |
Oct 02, 2020 | 26.93 | 28.39 | 26.82 | 28.20 | 8,290,160 | +0.55(+1.97%) |
Oct 01, 2020 | 27.48 | 27.92 | 27.03 | 27.65 | 9,299,112 | -0.35(-1.25%) |
Sep 30, 2020 | 27.91 | 28.39 | 27.75 | 28.00 | 9,512,710 | +0.32(+1.17%) |
Sep 29, 2020 | 28.75 | 28.80 | 27.43 | 27.68 | 7,813,665 | -1.07(-3.71%) |
Sep 28, 2020 | 29.28 | 29.62 | 28.67 | 28.75 | 10,503,772 | +0.01(+0.03%) |
Sep 25, 2020 | 28.22 | 28.98 | 28.12 | 28.74 | 6,146,084 | +0.09(+0.30%) |
Sep 24, 2020 | 27.98 | 29.21 | 27.68 | 28.65 | 8,307,336 | +0.58(+2.07%) |
Sep 23, 2020 | 29.30 | 29.50 | 28.04 | 28.07 | 9,044,322 | -1.18(-4.02%) |
Sep 22, 2020 | 29.28 | 29.68 | 29.00 | 29.25 | 9,338,231 | -0.05(-0.17%) |
Sep 21, 2020 | 29.68 | 29.91 | 29.07 | 29.30 | 13,269,500 | -1.29(-4.21%) |
Sep 18, 2020 | 30.53 | 31.08 | 30.19 | 30.59 | 14,553,399 | -0.19(-0.61%) |
Sep 17, 2020 | 29.33 | 30.79 | 29.13 | 30.77 | 15,418,355 | +0.86(+2.88%) |
Sep 16, 2020 | 29.09 | 30.30 | 28.69 | 29.91 | 10,837,523 | +1.09(+3.79%) |
Sep 15, 2020 | 28.76 | 29.18 | 28.66 | 28.82 | 9,772,672 | +0.24(+0.84%) |
Sep 14, 2020 | 28.34 | 28.88 | 28.15 | 28.58 | 6,374,520 | +0.35(+1.24%) |
Sep 11, 2020 | 28.04 | 28.51 | 27.83 | 28.23 | 7,938,345 | +0.16(+0.58%) |
Sep 10, 2020 | 29.36 | 29.43 | 28.02 | 28.07 | 10,064,636 | -1.31(-4.47%) |
Sep 09, 2020 | 29.72 | 29.72 | 29.18 | 29.38 | 7,552,310 | +0.34(+1.17%) |
Sep 08, 2020 | 30.10 | 30.10 | 28.77 | 29.04 | 10,951,357 | -1.53(-5.02%) |
Sep 04, 2020 | 31.00 | 31.29 | 30.42 | 30.58 | 9,716,300 | -0.11(-0.36%) |
Sep 03, 2020 | 30.72 | 31.44 | 30.56 | 30.69 | 10,239,936 | -0.33(-1.07%) |
Sep 02, 2020 | 31.55 | 31.70 | 31.02 | 31.02 | 8,726,800 | -0.67(-2.10%) |
Sep 01, 2020 | 31.91 | 32.06 | 31.23 | 31.69 | 7,350,268 | -0.62(-1.93%) |
Aug 31, 2020 | 32.70 | 32.79 | 32.04 | 32.31 | 7,229,706 | -0.42(-1.28%) |
Aug 28, 2020 | 32.68 | 32.80 | 32.30 | 32.73 | 5,931,595 | +0.20(+0.60%) |
Aug 27, 2020 | 32.21 | 32.64 | 31.98 | 32.53 | 7,308,173 | +0.50(+1.57%) |
Aug 26, 2020 | 33.11 | 33.22 | 31.99 | 32.03 | 7,918,672 | -1.10(-3.32%) |
Aug 25, 2020 | 33.61 | 33.64 | 32.79 | 33.13 | 4,879,543 | -0.02(-0.05%) |
Aug 24, 2020 | 32.69 | 33.73 | 32.47 | 33.15 | 6,281,919 | +0.61(+1.86%) |
Aug 21, 2020 | 32.95 | 33.09 | 32.36 | 32.54 | 5,903,567 | -0.52(-1.57%) |
Aug 20, 2020 | 33.31 | 33.52 | 33.03 | 33.06 | 4,624,297 | -0.75(-2.22%) |
Aug 19, 2020 | 34.20 | 34.38 | 33.70 | 33.81 | 5,307,961 | -0.58(-1.69%) |
Aug 18, 2020 | 34.64 | 35.24 | 34.22 | 34.39 | 6,695,650 | -0.32(-0.91%) |
Aug 17, 2020 | 34.75 | 34.94 | 34.03 | 34.71 | 7,140,141 | -0.10(-0.29%) |
Aug 14, 2020 | 34.30 | 34.96 | 34.07 | 34.81 | 3,928,596 | +0.16(+0.47%) |
Aug 13, 2020 | 35.09 | 35.67 | 34.64 | 34.65 | 9,717,556 | -0.88(-2.47%) |
Aug 12, 2020 | 34.42 | 35.54 | 34.32 | 35.52 | 13,864,724 | +1.66(+4.91%) |
Aug 11, 2020 | 34.59 | 35.09 | 33.75 | 33.86 | 9,353,447 | +0.06(+0.18%) |
Aug 10, 2020 | 32.84 | 33.83 | 32.79 | 33.80 | 6,581,865 | +1.14(+3.50%) |
Aug 07, 2020 | 32.29 | 32.74 | 31.85 | 32.66 | 5,213,072 | +0.21(+0.66%) |
Aug 06, 2020 | 32.10 | 32.77 | 32.07 | 32.45 | 7,725,655 | +0.03(+0.08%) |
Aug 05, 2020 | 32.83 | 32.99 | 32.16 | 32.42 | 8,582,136 | +0.32(+1.01%) |
Aug 04, 2020 | 31.26 | 32.46 | 31.10 | 32.10 | 6,811,474 | +0.79(+2.53%) |