Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.99 | 34.24 | 33.40 | 33.73 | 5,256,600 | -0.05(-0.15%) |
Oct 29, 2020 | 33.41 | 34.76 | 33.10 | 33.78 | 4,133,438 | +0.71(+2.15%) |
Oct 28, 2020 | 34.25 | 34.51 | 33.04 | 33.07 | 6,271,857 | -2.56(-7.18%) |
Oct 27, 2020 | 35.71 | 36.01 | 35.32 | 35.63 | 3,385,259 | +0.15(+0.42%) |
Oct 26, 2020 | 36.91 | 37.12 | 35.37 | 35.48 | 4,792,941 | -1.92(-5.13%) |
Oct 23, 2020 | 37.45 | 37.51 | 36.97 | 37.40 | 2,487,100 | -0.02(-0.05%) |
Oct 22, 2020 | 36.99 | 37.57 | 36.84 | 37.42 | 3,350,175 | +0.42(+1.14%) |
Oct 21, 2020 | 36.64 | 37.09 | 36.41 | 37.00 | 3,577,268 | +0.46(+1.26%) |
Oct 20, 2020 | 36.67 | 36.82 | 36.44 | 36.54 | 3,636,166 | -0.01(-0.03%) |
Oct 19, 2020 | 37.42 | 37.48 | 36.42 | 36.55 | 3,091,612 | -0.83(-2.22%) |
Oct 16, 2020 | 37.54 | 37.80 | 37.37 | 37.38 | 2,703,900 | -0.10(-0.27%) |
Oct 15, 2020 | 36.80 | 37.55 | 36.65 | 37.48 | 2,968,764 | -0.16(-0.43%) |
Oct 14, 2020 | 37.64 | 37.96 | 37.37 | 37.64 | 3,419,117 | +0.12(+0.32%) |
Oct 13, 2020 | 37.48 | 37.64 | 37.10 | 37.52 | 2,924,838 | -0.19(-0.50%) |
Oct 12, 2020 | 37.72 | 37.79 | 37.38 | 37.71 | 2,050,009 | +0.33(+0.88%) |
Oct 09, 2020 | 37.00 | 37.39 | 36.96 | 37.38 | 2,569,900 | +0.95(+2.61%) |
Oct 08, 2020 | 35.91 | 36.47 | 35.82 | 36.43 | 2,723,999 | +0.71(+1.99%) |
Oct 07, 2020 | 35.51 | 35.84 | 35.41 | 35.72 | 1,883,960 | +0.57(+1.62%) |
Oct 06, 2020 | 35.54 | 35.86 | 34.97 | 35.15 | 2,939,247 | -0.23(-0.65%) |
Oct 05, 2020 | 34.98 | 35.52 | 34.83 | 35.38 | 2,025,472 | +0.51(+1.46%) |
Oct 02, 2020 | 34.50 | 35.18 | 34.43 | 34.87 | 3,577,100 | -0.49(-1.39%) |
Oct 01, 2020 | 35.67 | 35.67 | 35.12 | 35.36 | 2,853,252 | -0.14(-0.39%) |
Sep 30, 2020 | 35.73 | 35.93 | 35.29 | 35.50 | 2,484,484 | +0.00(+0.00%) |
Sep 29, 2020 | 35.09 | 35.73 | 35.09 | 35.50 | 2,315,998 | +0.38(+1.08%) |
Sep 28, 2020 | 35.22 | 35.24 | 34.98 | 35.12 | 2,197,314 | +0.06(+0.17%) |
Sep 25, 2020 | 34.60 | 35.15 | 34.48 | 35.06 | 2,843,200 | +0.44(+1.27%) |
Sep 24, 2020 | 34.32 | 34.92 | 34.10 | 34.62 | 3,345,123 | +0.33(+0.96%) |
Sep 23, 2020 | 35.31 | 35.36 | 34.27 | 34.29 | 3,662,762 | -0.91(-2.59%) |
Sep 22, 2020 | 35.35 | 35.40 | 34.74 | 35.20 | 2,729,655 | -0.13(-0.37%) |
Sep 21, 2020 | 35.20 | 35.45 | 34.26 | 35.33 | 4,691,487 | -0.63(-1.75%) |
Sep 18, 2020 | 36.08 | 36.47 | 35.51 | 35.96 | 3,120,500 | -0.16(-0.44%) |
Sep 17, 2020 | 34.95 | 36.01 | 34.92 | 36.12 | 3,358,536 | +0.57(+1.60%) |
Sep 16, 2020 | 35.61 | 36.02 | 35.53 | 35.55 | 2,893,336 | +0.07(+0.20%) |
Sep 15, 2020 | 35.61 | 35.73 | 35.19 | 35.48 | 2,890,276 | +0.00(+0.00%) |
Sep 14, 2020 | 35.36 | 35.70 | 35.20 | 35.48 | 3,273,562 | +0.33(+0.94%) |
Sep 11, 2020 | 34.61 | 35.18 | 34.10 | 35.15 | 6,725,000 | +1.07(+3.14%) |
Sep 10, 2020 | 34.47 | 34.60 | 33.72 | 34.08 | 6,948,890 | -0.22(-0.64%) |
Sep 09, 2020 | 33.89 | 34.58 | 33.71 | 34.30 | 4,535,880 | +0.85(+2.54%) |
Sep 08, 2020 | 31.73 | 33.50 | 31.62 | 33.45 | 7,124,966 | +0.42(+1.27%) |
Sep 04, 2020 | 32.07 | 33.27 | 30.52 | 33.03 | 11,943,800 | +1.34(+4.23%) |
Sep 03, 2020 | 33.76 | 34.35 | 31.11 | 31.69 | 13,550,297 | -2.30(-6.77%) |
Sep 02, 2020 | 34.46 | 34.51 | 33.82 | 33.99 | 3,537,059 | -0.43(-1.25%) |
Sep 01, 2020 | 34.70 | 34.82 | 34.30 | 34.42 | 3,003,079 | -0.27(-0.78%) |
Aug 31, 2020 | 35.12 | 35.49 | 34.53 | 34.69 | 3,919,108 | -0.87(-2.45%) |
Aug 28, 2020 | 35.29 | 35.85 | 34.52 | 35.56 | 3,957,300 | +0.10(+0.28%) |
Aug 27, 2020 | 36.25 | 36.41 | 34.03 | 35.46 | 6,668,784 | -0.59(-1.64%) |
Aug 26, 2020 | 36.61 | 37.02 | 35.94 | 36.05 | 2,292,847 | -0.43(-1.18%) |
Aug 25, 2020 | 36.28 | 36.58 | 35.77 | 36.48 | 2,363,200 | +0.12(+0.33%) |
Aug 24, 2020 | 36.81 | 36.83 | 36.18 | 36.36 | 2,454,549 | +0.06(+0.17%) |
Aug 21, 2020 | 36.08 | 36.39 | 35.98 | 36.30 | 1,982,900 | -0.09(-0.25%) |
Aug 20, 2020 | 35.50 | 36.45 | 35.41 | 36.39 | 2,415,606 | +0.22(+0.61%) |
Aug 19, 2020 | 36.68 | 36.81 | 36.06 | 36.17 | 2,122,690 | -0.37(-1.01%) |
Aug 18, 2020 | 36.51 | 36.70 | 36.09 | 36.54 | 1,770,748 | +0.19(+0.52%) |
Aug 17, 2020 | 36.14 | 36.47 | 36.01 | 36.35 | 1,420,832 | +0.59(+1.65%) |
Aug 14, 2020 | 35.59 | 35.85 | 35.41 | 35.76 | 2,076,800 | +0.01(+0.03%) |
Aug 13, 2020 | 35.61 | 36.15 | 35.49 | 35.75 | 2,029,026 | +0.01(+0.03%) |
Aug 12, 2020 | 35.49 | 35.85 | 35.39 | 35.74 | 2,074,033 | +0.96(+2.76%) |
Aug 11, 2020 | 36.03 | 36.11 | 34.67 | 34.78 | 3,301,315 | -0.79(-2.22%) |
Aug 10, 2020 | 35.36 | 35.67 | 35.11 | 35.57 | 2,550,100 | +0.48(+1.37%) |
Aug 07, 2020 | 34.75 | 35.28 | 34.71 | 35.09 | 4,061,000 | +0.10(+0.29%) |
Aug 06, 2020 | 34.73 | 35.03 | 34.61 | 34.99 | 2,008,667 | +0.19(+0.55%) |
Aug 05, 2020 | 34.70 | 34.84 | 34.48 | 34.80 | 2,304,823 | +0.37(+1.07%) |
Aug 04, 2020 | 33.98 | 34.47 | 33.98 | 34.43 | 3,185,514 | +0.52(+1.53%) |