Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.84 | 34.40 | 33.35 | 33.91 | 13,312,280 | -0.35(-1.03%) |
Oct 29, 2020 | 33.89 | 35.02 | 33.75 | 34.27 | 14,487,928 | +0.79(+2.35%) |
Oct 28, 2020 | 33.13 | 34.01 | 32.95 | 33.48 | 15,280,296 | -0.55(-1.62%) |
Oct 27, 2020 | 34.92 | 35.21 | 34.13 | 34.03 | 11,368,588 | -1.15(-3.27%) |
Oct 26, 2020 | 35.62 | 35.78 | 34.57 | 35.18 | 15,721,536 | -0.99(-2.74%) |
Oct 23, 2020 | 36.82 | 37.35 | 36.12 | 36.17 | 16,592,547 | -0.57(-1.55%) |
Oct 22, 2020 | 35.26 | 36.76 | 35.24 | 36.74 | 23,706,908 | +1.61(+4.58%) |
Oct 21, 2020 | 35.46 | 35.63 | 34.50 | 35.13 | 23,687,286 | +0.17(+0.48%) |
Oct 20, 2020 | 33.35 | 35.72 | 33.17 | 34.96 | 39,304,676 | +2.21(+6.75%) |
Oct 19, 2020 | 32.90 | 33.27 | 32.46 | 32.75 | 10,714,214 | -0.10(-0.30%) |
Oct 16, 2020 | 32.29 | 32.87 | 32.10 | 32.85 | 12,173,447 | +0.84(+2.64%) |
Oct 15, 2020 | 30.44 | 32.11 | 30.40 | 32.01 | 12,039,428 | +0.90(+2.90%) |
Oct 14, 2020 | 31.51 | 31.66 | 30.97 | 31.10 | 8,162,615 | -0.20(-0.63%) |
Oct 13, 2020 | 31.56 | 31.70 | 30.91 | 31.30 | 7,984,201 | -0.33(-1.06%) |
Oct 12, 2020 | 31.78 | 32.09 | 31.55 | 31.63 | 7,057,992 | +0.05(+0.16%) |
Oct 09, 2020 | 31.72 | 32.10 | 31.44 | 31.59 | 9,582,691 | -0.05(-0.16%) |
Oct 08, 2020 | 31.33 | 32.05 | 31.23 | 31.63 | 17,637,568 | +0.58(+1.87%) |
Oct 07, 2020 | 30.30 | 31.19 | 30.26 | 31.06 | 12,008,588 | +1.20(+4.01%) |
Oct 06, 2020 | 30.71 | 30.89 | 29.76 | 29.86 | 10,478,490 | -0.55(-1.81%) |
Oct 05, 2020 | 30.30 | 30.73 | 30.25 | 30.41 | 8,462,443 | +0.49(+1.64%) |
Oct 02, 2020 | 29.12 | 30.35 | 29.06 | 29.92 | 9,646,226 | +0.08(+0.26%) |
Oct 01, 2020 | 28.99 | 29.97 | 28.63 | 29.84 | 15,325,624 | +0.78(+2.67%) |
Sep 30, 2020 | 28.37 | 29.29 | 28.37 | 29.06 | 11,730,588 | +0.83(+2.96%) |
Sep 29, 2020 | 28.75 | 28.88 | 27.99 | 28.23 | 7,570,157 | -0.69(-2.38%) |
Sep 28, 2020 | 29.29 | 29.50 | 28.86 | 28.91 | 8,545,801 | +0.43(+1.52%) |
Sep 25, 2020 | 28.34 | 28.70 | 28.05 | 28.48 | 9,520,379 | -0.11(-0.38%) |
Sep 24, 2020 | 28.53 | 29.05 | 27.74 | 28.59 | 12,618,145 | -0.23(-0.78%) |
Sep 23, 2020 | 28.96 | 29.45 | 28.68 | 28.82 | 11,095,730 | -0.10(-0.34%) |
Sep 22, 2020 | 29.32 | 29.82 | 28.81 | 28.91 | 11,304,376 | -0.55(-1.87%) |
Sep 21, 2020 | 29.76 | 29.88 | 28.64 | 29.46 | 20,949,496 | -1.47(-4.76%) |
Sep 18, 2020 | 31.28 | 31.48 | 30.80 | 30.94 | 15,314,325 | -0.41(-1.32%) |
Sep 17, 2020 | 30.75 | 31.38 | 30.40 | 31.35 | 11,665,820 | +0.13(+0.41%) |
Sep 16, 2020 | 32.10 | 32.20 | 31.17 | 31.22 | 16,698,389 | +0.21(+0.66%) |
Sep 15, 2020 | 30.80 | 32.55 | 30.28 | 31.02 | 21,478,828 | +0.39(+1.28%) |
Sep 14, 2020 | 30.17 | 31.00 | 29.98 | 30.62 | 12,182,493 | +0.71(+2.36%) |
Sep 11, 2020 | 29.76 | 30.02 | 29.34 | 29.92 | 13,886,533 | +0.28(+0.96%) |
Sep 10, 2020 | 31.25 | 31.31 | 29.60 | 29.63 | 25,278,106 | -1.75(-5.57%) |
Sep 09, 2020 | 31.54 | 32.17 | 31.16 | 31.38 | 22,779,994 | -0.42(-1.33%) |
Sep 08, 2020 | 31.15 | 32.73 | 30.50 | 31.80 | 52,922,976 | +2.34(+7.93%) |
Sep 04, 2020 | 29.40 | 29.83 | 28.83 | 29.46 | 14,073,165 | +0.51(+1.76%) |
Sep 03, 2020 | 30.38 | 30.96 | 28.61 | 28.95 | 22,760,926 | -1.45(-4.78%) |
Sep 02, 2020 | 29.32 | 30.53 | 29.27 | 30.41 | 16,538,349 | +1.15(+3.93%) |
Sep 01, 2020 | 29.00 | 29.32 | 28.82 | 29.26 | 9,174,933 | +0.16(+0.54%) |
Aug 31, 2020 | 29.48 | 29.65 | 29.08 | 29.10 | 9,753,992 | -0.38(-1.30%) |
Aug 28, 2020 | 29.33 | 29.69 | 29.11 | 29.48 | 9,346,983 | +0.32(+1.11%) |
Aug 27, 2020 | 29.07 | 29.70 | 28.99 | 29.16 | 8,902,994 | +0.21(+0.71%) |
Aug 26, 2020 | 29.25 | 29.30 | 28.60 | 28.95 | 9,916,539 | -0.21(-0.71%) |
Aug 25, 2020 | 29.86 | 30.18 | 28.95 | 29.16 | 13,236,787 | -0.61(-2.05%) |
Aug 24, 2020 | 28.76 | 30.20 | 28.47 | 29.77 | 20,500,724 | +1.72(+6.13%) |
Aug 21, 2020 | 28.23 | 28.44 | 27.92 | 28.05 | 10,020,101 | -0.27(-0.94%) |
Aug 20, 2020 | 28.19 | 28.65 | 28.13 | 28.32 | 9,854,063 | -0.38(-1.33%) |
Aug 19, 2020 | 29.12 | 29.49 | 28.56 | 28.70 | 14,766,335 | -0.61(-2.08%) |
Aug 18, 2020 | 30.00 | 30.56 | 29.26 | 29.31 | 23,519,666 | -0.17(-0.57%) |
Aug 17, 2020 | 28.09 | 30.22 | 27.92 | 29.47 | 34,428,588 | +2.11(+7.72%) |
Aug 14, 2020 | 26.80 | 27.62 | 26.67 | 27.36 | 8,743,814 | +0.30(+1.13%) |
Aug 13, 2020 | 27.23 | 27.72 | 27.01 | 27.06 | 7,723,310 | -0.47(-1.71%) |
Aug 12, 2020 | 28.47 | 29.22 | 27.28 | 27.53 | 10,244,886 | -0.48(-1.72%) |
Aug 11, 2020 | 27.96 | 28.83 | 27.92 | 28.01 | 17,572,768 | +0.53(+1.93%) |
Aug 10, 2020 | 26.43 | 27.56 | 26.38 | 27.48 | 11,050,803 | +1.24(+4.72%) |
Aug 07, 2020 | 26.01 | 26.33 | 25.70 | 26.24 | 8,184,834 | +0.10(+0.38%) |
Aug 06, 2020 | 25.70 | 26.70 | 25.68 | 26.14 | 14,422,715 | +0.28(+1.10%) |
Aug 05, 2020 | 25.73 | 25.88 | 25.42 | 25.86 | 9,420,540 | +0.52(+2.05%) |
Aug 04, 2020 | 25.41 | 25.57 | 25.05 | 25.34 | 15,892,546 | +0.16(+0.62%) |