Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.40 | 27.78 | 27.08 | 27.27 | 16,916,276 | -0.60(-2.14%) |
Oct 29, 2020 | 27.70 | 28.12 | 27.39 | 27.87 | 16,735,288 | +0.11(+0.41%) |
Oct 28, 2020 | 27.65 | 28.07 | 27.42 | 27.76 | 16,722,087 | -0.34(-1.21%) |
Oct 27, 2020 | 29.05 | 29.15 | 28.08 | 28.10 | 12,733,812 | -1.06(-3.63%) |
Oct 26, 2020 | 29.39 | 29.43 | 28.90 | 29.15 | 9,462,926 | -0.39(-1.31%) |
Oct 23, 2020 | 29.68 | 29.75 | 29.31 | 29.54 | 5,958,652 | +0.07(+0.23%) |
Oct 22, 2020 | 29.20 | 29.52 | 29.05 | 29.47 | 6,114,220 | +0.36(+1.25%) |
Oct 21, 2020 | 29.09 | 29.29 | 29.05 | 29.11 | 7,671,197 | -0.14(-0.49%) |
Oct 20, 2020 | 29.83 | 29.86 | 29.20 | 29.25 | 9,669,073 | -0.36(-1.23%) |
Oct 19, 2020 | 29.90 | 30.19 | 29.57 | 29.62 | 6,857,205 | -0.26(-0.89%) |
Oct 16, 2020 | 30.17 | 30.42 | 29.88 | 29.88 | 7,901,432 | -0.13(-0.43%) |
Oct 15, 2020 | 29.60 | 30.04 | 29.52 | 30.01 | 5,566,515 | +0.11(+0.38%) |
Oct 14, 2020 | 29.69 | 30.10 | 29.57 | 29.89 | 6,732,133 | +0.13(+0.43%) |
Oct 13, 2020 | 30.52 | 30.55 | 29.72 | 29.77 | 11,514,436 | -0.81(-2.65%) |
Oct 12, 2020 | 30.73 | 31.17 | 30.52 | 30.58 | 9,481,293 | -0.18(-0.59%) |
Oct 09, 2020 | 30.86 | 31.19 | 30.68 | 30.76 | 15,141,381 | +0.23(+0.77%) |
Oct 08, 2020 | 30.74 | 30.95 | 30.41 | 30.52 | 7,561,428 | -0.11(-0.37%) |
Oct 07, 2020 | 30.09 | 30.87 | 30.09 | 30.64 | 9,822,366 | +0.70(+2.35%) |
Oct 06, 2020 | 29.97 | 30.40 | 29.84 | 29.93 | 8,670,013 | +0.08(+0.25%) |
Oct 05, 2020 | 29.61 | 29.95 | 29.42 | 29.86 | 6,819,273 | +0.40(+1.36%) |
Oct 02, 2020 | 29.03 | 29.65 | 28.99 | 29.46 | 6,969,665 | +0.04(+0.13%) |
Oct 01, 2020 | 29.23 | 29.43 | 29.01 | 29.42 | 10,128,769 | +0.21(+0.72%) |
Sep 30, 2020 | 29.13 | 29.40 | 28.97 | 29.21 | 10,196,349 | +0.21(+0.73%) |
Sep 29, 2020 | 29.43 | 29.44 | 28.97 | 29.00 | 9,303,726 | -0.45(-1.51%) |
Sep 28, 2020 | 29.08 | 29.64 | 29.08 | 29.44 | 10,588,553 | +0.51(+1.78%) |
Sep 25, 2020 | 28.81 | 29.03 | 28.56 | 28.93 | 10,392,186 | -0.05(-0.16%) |
Sep 24, 2020 | 28.72 | 29.19 | 28.41 | 28.97 | 9,656,655 | +0.30(+1.05%) |
Sep 23, 2020 | 29.29 | 29.52 | 28.66 | 28.67 | 10,923,389 | -0.47(-1.61%) |
Sep 22, 2020 | 29.48 | 29.80 | 29.09 | 29.14 | 11,322,231 | -0.20(-0.70%) |
Sep 21, 2020 | 29.99 | 30.08 | 29.06 | 29.34 | 13,561,633 | -0.77(-2.56%) |
Sep 18, 2020 | 30.90 | 31.02 | 29.85 | 30.11 | 30,051,374 | -0.77(-2.50%) |
Sep 17, 2020 | 31.43 | 31.72 | 30.85 | 30.89 | 12,923,571 | -0.68(-2.16%) |
Sep 16, 2020 | 32.41 | 32.43 | 31.55 | 31.57 | 12,903,322 | -0.77(-2.38%) |
Sep 15, 2020 | 32.58 | 32.79 | 32.28 | 32.34 | 11,218,375 | -0.17(-0.51%) |
Sep 14, 2020 | 32.43 | 32.77 | 32.22 | 32.50 | 13,463,938 | +0.20(+0.63%) |
Sep 11, 2020 | 32.21 | 32.40 | 31.98 | 32.30 | 12,527,219 | +0.18(+0.55%) |
Sep 10, 2020 | 32.52 | 32.52 | 32.06 | 32.12 | 10,215,175 | -0.33(-1.01%) |
Sep 09, 2020 | 32.14 | 32.73 | 32.09 | 32.45 | 22,441,758 | +0.53(+1.67%) |
Sep 08, 2020 | 32.38 | 32.65 | 31.64 | 31.91 | 11,826,797 | -0.31(-0.97%) |
Sep 04, 2020 | 32.24 | 32.56 | 31.70 | 32.22 | 12,768,391 | +0.15(+0.46%) |
Sep 03, 2020 | 32.57 | 33.18 | 31.87 | 32.08 | 14,716,398 | -0.35(-1.07%) |
Sep 02, 2020 | 31.91 | 32.53 | 31.79 | 32.42 | 10,824,483 | +0.47(+1.48%) |
Sep 01, 2020 | 32.34 | 32.37 | 31.89 | 31.95 | 9,591,325 | -0.46(-1.42%) |
Aug 31, 2020 | 32.51 | 32.59 | 32.30 | 32.41 | 10,556,895 | -0.14(-0.43%) |
Aug 28, 2020 | 32.48 | 32.57 | 32.20 | 32.55 | 7,391,061 | +0.13(+0.41%) |
Aug 27, 2020 | 32.18 | 32.88 | 32.13 | 32.42 | 8,850,220 | +0.41(+1.27%) |
Aug 26, 2020 | 32.02 | 32.34 | 31.81 | 32.01 | 14,957,640 | -0.24(-0.74%) |
Aug 25, 2020 | 32.82 | 32.82 | 32.23 | 32.25 | 8,254,961 | -0.39(-1.18%) |
Aug 24, 2020 | 32.29 | 32.94 | 32.19 | 32.63 | 10,676,326 | +0.43(+1.33%) |
Aug 21, 2020 | 32.30 | 32.34 | 31.97 | 32.20 | 5,849,688 | -0.03(-0.09%) |
Aug 20, 2020 | 32.14 | 32.46 | 31.98 | 32.23 | 8,313,420 | -0.11(-0.34%) |
Aug 19, 2020 | 32.14 | 32.71 | 31.99 | 32.34 | 8,689,828 | +0.32(+0.99%) |
Aug 18, 2020 | 32.13 | 32.31 | 31.88 | 32.02 | 7,915,508 | +0.14(+0.44%) |
Aug 17, 2020 | 31.62 | 32.11 | 31.54 | 31.88 | 9,377,673 | +0.36(+1.15%) |
Aug 14, 2020 | 31.39 | 31.65 | 31.18 | 31.52 | 6,588,322 | -0.02(-0.07%) |
Aug 13, 2020 | 31.68 | 31.91 | 31.47 | 31.54 | 7,216,533 | -0.29(-0.91%) |
Aug 12, 2020 | 32.39 | 32.59 | 31.79 | 31.83 | 10,616,169 | -0.47(-1.47%) |
Aug 11, 2020 | 32.50 | 32.71 | 32.21 | 32.31 | 11,522,617 | +0.28(+0.88%) |
Aug 10, 2020 | 31.31 | 32.05 | 31.31 | 32.02 | 9,089,393 | +0.78(+2.49%) |
Aug 07, 2020 | 30.60 | 31.29 | 30.43 | 31.25 | 7,585,403 | +0.46(+1.49%) |
Aug 06, 2020 | 30.81 | 31.03 | 30.62 | 30.79 | 5,509,660 | -0.08(-0.26%) |
Aug 05, 2020 | 30.89 | 31.15 | 30.74 | 30.87 | 8,693,349 | +0.04(+0.14%) |
Aug 04, 2020 | 30.53 | 30.83 | 30.33 | 30.82 | 11,804,344 | +0.44(+1.44%) |