Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.05 | 39.04 | 37.96 | 39.01 | 13,862,298 | +0.76(+1.98%) |
Oct 29, 2020 | 36.03 | 38.70 | 35.43 | 38.25 | 15,550,594 | +2.05(+5.66%) |
Oct 28, 2020 | 35.91 | 36.56 | 35.39 | 36.20 | 14,691,019 | -0.30(-0.83%) |
Oct 27, 2020 | 37.06 | 37.22 | 36.35 | 36.51 | 8,305,712 | -0.65(-1.74%) |
Oct 26, 2020 | 37.79 | 37.96 | 36.70 | 37.15 | 12,636,509 | -1.14(-2.97%) |
Oct 23, 2020 | 38.64 | 38.84 | 37.88 | 38.29 | 8,686,513 | +0.21(+0.55%) |
Oct 22, 2020 | 36.93 | 38.21 | 36.73 | 38.08 | 10,636,810 | +1.14(+3.08%) |
Oct 21, 2020 | 37.13 | 37.41 | 36.76 | 36.94 | 8,085,234 | -0.19(-0.51%) |
Oct 20, 2020 | 37.19 | 38.07 | 37.09 | 37.13 | 10,496,962 | +0.23(+0.62%) |
Oct 19, 2020 | 37.40 | 37.54 | 36.75 | 36.91 | 12,954,721 | -0.38(-1.02%) |
Oct 16, 2020 | 37.28 | 37.74 | 36.59 | 37.29 | 14,848,096 | +0.25(+0.67%) |
Oct 15, 2020 | 35.41 | 37.05 | 35.34 | 37.04 | 16,232,078 | +1.81(+5.15%) |
Oct 14, 2020 | 35.40 | 36.00 | 35.12 | 35.23 | 10,552,007 | -0.47(-1.30%) |
Oct 13, 2020 | 36.37 | 36.55 | 35.50 | 35.69 | 11,423,938 | -0.82(-2.24%) |
Oct 12, 2020 | 36.30 | 36.56 | 35.97 | 36.51 | 15,259,632 | +0.23(+0.63%) |
Oct 09, 2020 | 36.25 | 36.50 | 35.65 | 36.28 | 12,270,162 | +0.47(+1.30%) |
Oct 08, 2020 | 35.90 | 36.01 | 35.53 | 35.81 | 11,399,915 | -0.04(-0.11%) |
Oct 07, 2020 | 35.58 | 36.21 | 35.02 | 35.85 | 19,265,330 | +0.98(+2.80%) |
Oct 06, 2020 | 35.24 | 35.55 | 34.23 | 34.87 | 20,975,566 | -0.18(-0.51%) |
Oct 05, 2020 | 36.22 | 36.73 | 34.87 | 35.06 | 100,105,328 | -0.69(-1.94%) |
Oct 02, 2020 | 35.27 | 36.51 | 35.18 | 35.75 | 23,950,214 | -0.06(-0.16%) |
Oct 01, 2020 | 35.03 | 35.83 | 34.73 | 35.80 | 21,032,188 | +1.42(+4.14%) |
Sep 30, 2020 | 34.24 | 34.81 | 34.13 | 34.38 | 7,602,172 | +0.43(+1.26%) |
Sep 29, 2020 | 34.31 | 34.41 | 33.68 | 33.95 | 7,534,722 | -0.40(-1.16%) |
Sep 28, 2020 | 33.70 | 34.46 | 33.62 | 34.35 | 6,359,972 | +1.20(+3.61%) |
Sep 25, 2020 | 32.36 | 33.28 | 32.23 | 33.16 | 6,078,441 | +0.55(+1.69%) |
Sep 24, 2020 | 33.13 | 33.19 | 32.36 | 32.61 | 7,417,643 | -0.40(-1.21%) |
Sep 23, 2020 | 33.39 | 33.98 | 33.00 | 33.01 | 8,590,357 | -0.18(-0.54%) |
Sep 22, 2020 | 33.38 | 33.97 | 32.69 | 33.19 | 8,237,153 | -0.26(-0.77%) |
Sep 21, 2020 | 33.35 | 34.09 | 32.74 | 33.44 | 12,063,581 | -0.75(-2.19%) |
Sep 18, 2020 | 33.79 | 34.68 | 33.79 | 34.19 | 9,506,027 | +0.21(+0.61%) |
Sep 17, 2020 | 33.35 | 34.23 | 33.27 | 33.98 | 7,690,825 | +0.08(+0.22%) |
Sep 16, 2020 | 33.15 | 34.24 | 33.03 | 33.91 | 9,250,871 | +0.93(+2.82%) |
Sep 15, 2020 | 32.91 | 33.32 | 32.07 | 32.98 | 13,648,888 | -0.93(-2.74%) |
Sep 14, 2020 | 33.69 | 34.32 | 33.53 | 33.91 | 7,245,229 | +0.47(+1.39%) |
Sep 11, 2020 | 32.92 | 33.75 | 32.92 | 33.44 | 6,206,895 | +0.55(+1.67%) |
Sep 10, 2020 | 33.40 | 33.57 | 32.76 | 32.89 | 6,016,903 | -0.35(-1.06%) |
Sep 09, 2020 | 33.15 | 33.46 | 32.80 | 33.24 | 8,069,424 | +0.35(+1.07%) |
Sep 08, 2020 | 33.66 | 33.88 | 32.84 | 32.89 | 9,508,329 | -1.46(-4.25%) |
Sep 04, 2020 | 34.40 | 35.01 | 33.81 | 34.35 | 12,069,736 | +0.77(+2.29%) |
Sep 03, 2020 | 34.45 | 35.00 | 33.40 | 33.58 | 14,516,860 | -0.55(-1.61%) |
Sep 02, 2020 | 33.95 | 34.28 | 33.65 | 34.13 | 8,452,141 | +0.16(+0.47%) |
Sep 01, 2020 | 33.37 | 34.41 | 33.18 | 33.97 | 6,477,302 | +0.26(+0.76%) |
Aug 31, 2020 | 34.29 | 34.35 | 33.64 | 33.72 | 8,778,751 | -0.71(-2.07%) |
Aug 28, 2020 | 34.31 | 34.61 | 34.02 | 34.43 | 6,487,408 | +0.19(+0.55%) |
Aug 27, 2020 | 33.68 | 34.51 | 33.34 | 34.24 | 6,815,178 | +0.63(+1.86%) |
Aug 26, 2020 | 33.76 | 33.90 | 33.33 | 33.61 | 4,339,273 | -0.12(-0.37%) |
Aug 25, 2020 | 33.69 | 34.04 | 33.44 | 33.74 | 5,543,909 | +0.41(+1.22%) |
Aug 24, 2020 | 32.74 | 33.69 | 32.70 | 33.33 | 10,453,332 | +0.64(+1.94%) |
Aug 21, 2020 | 32.79 | 33.11 | 32.48 | 32.69 | 6,116,482 | -0.09(-0.29%) |
Aug 20, 2020 | 33.43 | 33.55 | 32.72 | 32.79 | 8,599,772 | -1.10(-3.25%) |
Aug 19, 2020 | 33.17 | 34.07 | 33.17 | 33.89 | 8,467,704 | +0.72(+2.17%) |
Aug 18, 2020 | 32.74 | 33.21 | 32.49 | 33.17 | 8,124,065 | +0.31(+0.95%) |
Aug 17, 2020 | 33.10 | 33.48 | 32.71 | 32.85 | 8,789,414 | -0.41(-1.23%) |
Aug 14, 2020 | 32.69 | 33.65 | 32.54 | 33.26 | 9,210,551 | +0.42(+1.27%) |
Aug 13, 2020 | 32.73 | 33.13 | 32.36 | 32.84 | 6,256,927 | -0.22(-0.66%) |
Aug 12, 2020 | 33.69 | 34.16 | 32.98 | 33.06 | 9,482,566 | -0.11(-0.34%) |
Aug 11, 2020 | 32.71 | 33.75 | 32.48 | 33.18 | 12,814,253 | +1.10(+3.43%) |
Aug 10, 2020 | 32.32 | 32.53 | 31.84 | 32.08 | 6,368,016 | -0.23(-0.71%) |
Aug 07, 2020 | 31.34 | 32.32 | 31.16 | 32.30 | 8,243,720 | +0.85(+2.72%) |
Aug 06, 2020 | 31.87 | 32.25 | 31.34 | 31.45 | 8,511,116 | -0.84(-2.59%) |
Aug 05, 2020 | 32.29 | 32.43 | 31.98 | 32.28 | 8,770,521 | +0.24(+0.74%) |
Aug 04, 2020 | 31.26 | 32.05 | 31.26 | 32.05 | 15,741,057 | +0.58(+1.83%) |