Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.17 | 25.21 | 24.04 | 24.90 | 18,028,020 | -0.47(-1.85%) |
Oct 29, 2020 | 24.47 | 25.39 | 23.95 | 25.37 | 17,882,768 | +0.32(+1.28%) |
Oct 28, 2020 | 25.55 | 25.94 | 24.84 | 25.05 | 17,553,898 | -1.28(-4.86%) |
Oct 27, 2020 | 26.24 | 26.70 | 26.07 | 26.33 | 14,959,738 | -0.05(-0.20%) |
Oct 26, 2020 | 27.63 | 27.78 | 26.17 | 26.38 | 13,242,532 | -1.93(-6.82%) |
Oct 23, 2020 | 28.08 | 28.87 | 27.77 | 28.31 | 17,624,166 | +0.55(+1.97%) |
Oct 22, 2020 | 26.64 | 27.82 | 26.51 | 27.77 | 17,272,800 | +1.11(+4.15%) |
Oct 21, 2020 | 27.99 | 28.20 | 26.61 | 26.66 | 22,070,424 | -1.69(-5.95%) |
Oct 20, 2020 | 28.64 | 28.76 | 27.90 | 28.35 | 22,117,142 | -0.10(-0.37%) |
Oct 19, 2020 | 29.69 | 29.76 | 28.44 | 28.45 | 24,911,146 | -0.93(-3.17%) |
Oct 16, 2020 | 30.29 | 30.43 | 29.37 | 29.38 | 9,553,994 | -1.04(-3.43%) |
Oct 15, 2020 | 29.11 | 30.49 | 28.94 | 30.43 | 10,046,339 | +0.75(+2.52%) |
Oct 14, 2020 | 29.26 | 30.54 | 29.26 | 29.68 | 11,421,855 | -0.30(-1.00%) |
Oct 13, 2020 | 30.54 | 30.94 | 29.83 | 29.98 | 9,446,789 | -0.61(-1.99%) |
Oct 12, 2020 | 30.14 | 30.80 | 29.85 | 30.59 | 8,393,291 | +0.40(+1.31%) |
Oct 09, 2020 | 30.89 | 30.92 | 29.94 | 30.20 | 7,424,711 | -0.34(-1.13%) |
Oct 08, 2020 | 29.65 | 30.61 | 29.48 | 30.54 | 7,862,953 | +1.03(+3.50%) |
Oct 07, 2020 | 28.77 | 29.68 | 28.64 | 29.51 | 7,716,918 | +0.89(+3.09%) |
Oct 06, 2020 | 29.98 | 30.15 | 28.47 | 28.62 | 7,729,771 | -0.84(-2.86%) |
Oct 05, 2020 | 28.85 | 29.49 | 28.56 | 29.47 | 6,576,242 | +1.04(+3.66%) |
Oct 02, 2020 | 27.14 | 28.61 | 27.03 | 28.43 | 8,224,317 | +0.55(+1.97%) |
Oct 01, 2020 | 27.70 | 28.14 | 27.24 | 27.88 | 9,225,255 | -0.35(-1.25%) |
Sep 30, 2020 | 28.13 | 28.61 | 27.97 | 28.23 | 9,437,157 | +0.33(+1.17%) |
Sep 29, 2020 | 28.98 | 29.04 | 27.65 | 27.90 | 7,751,606 | -1.07(-3.71%) |
Sep 28, 2020 | 29.52 | 29.86 | 28.90 | 28.98 | 10,420,348 | +0.01(+0.03%) |
Sep 25, 2020 | 28.44 | 29.22 | 28.35 | 28.97 | 6,097,270 | +0.09(+0.30%) |
Sep 24, 2020 | 28.20 | 29.45 | 27.90 | 28.88 | 8,241,356 | +0.58(+2.07%) |
Sep 23, 2020 | 29.53 | 29.73 | 28.26 | 28.30 | 8,972,489 | -1.19(-4.02%) |
Sep 22, 2020 | 29.52 | 29.92 | 29.23 | 29.48 | 9,264,064 | -0.05(-0.17%) |
Sep 21, 2020 | 29.92 | 30.15 | 29.30 | 29.53 | 13,164,109 | -1.30(-4.21%) |
Sep 18, 2020 | 30.77 | 31.33 | 30.43 | 30.83 | 14,437,811 | -0.19(-0.61%) |
Sep 17, 2020 | 29.57 | 31.04 | 29.36 | 31.02 | 15,295,898 | +0.87(+2.88%) |
Sep 16, 2020 | 29.33 | 30.54 | 28.92 | 30.15 | 10,751,448 | +1.10(+3.79%) |
Sep 15, 2020 | 28.99 | 29.41 | 28.89 | 29.05 | 9,695,054 | +0.24(+0.84%) |
Sep 14, 2020 | 28.57 | 29.11 | 28.37 | 28.81 | 6,323,891 | +0.35(+1.24%) |
Sep 11, 2020 | 28.26 | 28.74 | 28.06 | 28.46 | 7,875,296 | +0.16(+0.58%) |
Sep 10, 2020 | 29.59 | 29.66 | 28.24 | 28.30 | 9,984,699 | -1.32(-4.47%) |
Sep 09, 2020 | 29.96 | 29.96 | 29.41 | 29.62 | 7,492,327 | +0.34(+1.17%) |
Sep 08, 2020 | 30.34 | 30.34 | 29.00 | 29.28 | 10,864,377 | -1.55(-5.02%) |
Sep 04, 2020 | 31.25 | 31.54 | 30.66 | 30.82 | 9,639,130 | -0.11(-0.36%) |
Sep 03, 2020 | 30.97 | 31.69 | 30.81 | 30.94 | 10,158,607 | -0.34(-1.07%) |
Sep 02, 2020 | 31.80 | 31.95 | 31.27 | 31.27 | 8,657,489 | -0.67(-2.10%) |
Sep 01, 2020 | 32.16 | 32.32 | 31.48 | 31.94 | 7,291,890 | -0.63(-1.93%) |
Aug 31, 2020 | 32.96 | 33.05 | 32.29 | 32.57 | 7,172,286 | -0.42(-1.28%) |
Aug 28, 2020 | 32.95 | 33.06 | 32.56 | 32.99 | 5,884,484 | +0.20(+0.60%) |
Aug 27, 2020 | 32.47 | 32.90 | 32.23 | 32.79 | 7,250,129 | +0.51(+1.57%) |
Aug 26, 2020 | 33.38 | 33.49 | 32.25 | 32.28 | 7,855,779 | -1.11(-3.32%) |
Aug 25, 2020 | 33.87 | 33.91 | 33.05 | 33.39 | 4,840,788 | -0.02(-0.05%) |
Aug 24, 2020 | 32.96 | 34.00 | 32.73 | 33.41 | 6,232,026 | +0.61(+1.86%) |
Aug 21, 2020 | 33.21 | 33.36 | 32.62 | 32.80 | 5,856,679 | -0.52(-1.57%) |
Aug 20, 2020 | 33.57 | 33.79 | 33.29 | 33.32 | 4,587,569 | -0.76(-2.22%) |
Aug 19, 2020 | 34.48 | 34.66 | 33.97 | 34.08 | 5,265,803 | -0.58(-1.69%) |
Aug 18, 2020 | 34.91 | 35.53 | 34.49 | 34.67 | 6,642,471 | -0.32(-0.91%) |
Aug 17, 2020 | 35.03 | 35.22 | 34.30 | 34.98 | 7,083,432 | -0.10(-0.29%) |
Aug 14, 2020 | 34.57 | 35.24 | 34.35 | 35.09 | 3,897,394 | +0.16(+0.47%) |
Aug 13, 2020 | 35.37 | 35.95 | 34.91 | 34.92 | 9,640,376 | -0.89(-2.47%) |
Aug 12, 2020 | 34.70 | 35.83 | 34.60 | 35.81 | 13,754,606 | +1.68(+4.91%) |
Aug 11, 2020 | 34.87 | 35.37 | 34.02 | 34.13 | 9,279,159 | +0.06(+0.18%) |
Aug 10, 2020 | 33.10 | 34.10 | 33.05 | 34.07 | 6,529,590 | +1.15(+3.50%) |
Aug 07, 2020 | 32.55 | 33.00 | 32.11 | 32.92 | 5,171,668 | +0.21(+0.66%) |
Aug 06, 2020 | 32.35 | 33.03 | 32.33 | 32.71 | 7,664,295 | +0.03(+0.08%) |
Aug 05, 2020 | 33.09 | 33.26 | 32.41 | 32.68 | 8,513,974 | +0.33(+1.01%) |
Aug 04, 2020 | 31.51 | 32.72 | 31.35 | 32.35 | 6,757,375 | +0.80(+2.53%) |