Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.00 | 32.97 | 30.05 | 30.30 | 4,407,900 | +0.29(+0.97%) |
Oct 29, 2020 | 30.40 | 30.62 | 29.73 | 30.01 | 1,843,486 | -0.50(-1.64%) |
Oct 28, 2020 | 30.21 | 31.39 | 30.15 | 30.51 | 1,478,853 | -0.84(-2.68%) |
Oct 27, 2020 | 31.49 | 32.18 | 30.94 | 31.35 | 1,806,703 | -0.34(-1.07%) |
Oct 26, 2020 | 31.82 | 32.13 | 31.07 | 31.69 | 1,372,871 | -0.97(-2.97%) |
Oct 23, 2020 | 32.61 | 33.06 | 32.06 | 32.66 | 1,166,500 | +0.41(+1.27%) |
Oct 22, 2020 | 32.75 | 32.90 | 31.59 | 32.25 | 1,447,674 | -0.30(-0.92%) |
Oct 21, 2020 | 33.57 | 34.06 | 32.45 | 32.55 | 979,738 | -1.12(-3.31%) |
Oct 20, 2020 | 32.75 | 34.49 | 32.68 | 33.66 | 1,808,595 | +0.98(+3.01%) |
Oct 19, 2020 | 33.62 | 33.90 | 32.54 | 32.68 | 1,258,376 | -0.82(-2.45%) |
Oct 16, 2020 | 34.28 | 34.46 | 33.43 | 33.50 | 1,118,500 | -0.68(-1.99%) |
Oct 15, 2020 | 33.40 | 34.42 | 33.00 | 34.18 | 1,219,958 | +0.27(+0.80%) |
Oct 14, 2020 | 34.38 | 34.69 | 33.83 | 33.91 | 620,590 | -0.27(-0.79%) |
Oct 13, 2020 | 34.31 | 34.53 | 33.66 | 34.18 | 1,353,106 | -0.36(-1.04%) |
Oct 12, 2020 | 34.40 | 34.67 | 34.03 | 34.54 | 1,073,431 | +0.54(+1.59%) |
Oct 09, 2020 | 34.33 | 34.49 | 33.48 | 34.00 | 1,190,400 | +0.13(+0.38%) |
Oct 08, 2020 | 34.31 | 34.40 | 33.36 | 33.87 | 1,123,628 | +0.03(+0.09%) |
Oct 07, 2020 | 34.19 | 34.38 | 33.46 | 33.84 | 1,354,641 | +0.42(+1.26%) |
Oct 06, 2020 | 33.41 | 34.36 | 33.26 | 33.42 | 2,752,446 | +0.03(+0.09%) |
Oct 05, 2020 | 34.15 | 34.42 | 32.83 | 33.39 | 2,367,189 | -0.30(-0.89%) |
Oct 02, 2020 | 32.20 | 33.88 | 32.20 | 33.69 | 2,652,600 | +0.53(+1.60%) |
Oct 01, 2020 | 32.96 | 33.28 | 32.48 | 33.16 | 2,146,083 | +0.54(+1.66%) |
Sep 30, 2020 | 32.23 | 33.21 | 32.15 | 32.62 | 2,241,675 | +0.62(+1.94%) |
Sep 29, 2020 | 32.26 | 32.52 | 31.95 | 32.00 | 1,381,027 | -0.30(-0.91%) |
Sep 28, 2020 | 31.44 | 32.38 | 31.32 | 32.30 | 1,937,728 | +1.71(+5.57%) |
Sep 25, 2020 | 29.65 | 30.75 | 29.58 | 30.59 | 1,449,900 | +0.56(+1.86%) |
Sep 24, 2020 | 29.60 | 30.80 | 29.26 | 30.03 | 1,416,989 | +0.43(+1.45%) |
Sep 23, 2020 | 30.85 | 31.01 | 29.33 | 29.60 | 2,215,077 | -1.23(-3.99%) |
Sep 22, 2020 | 30.22 | 30.88 | 29.73 | 30.83 | 1,760,222 | +0.78(+2.60%) |
Sep 21, 2020 | 30.63 | 30.90 | 29.47 | 30.05 | 3,043,610 | -1.65(-5.22%) |
Sep 18, 2020 | 32.46 | 32.55 | 31.11 | 31.70 | 4,349,700 | -0.58(-1.78%) |
Sep 17, 2020 | 32.43 | 33.11 | 31.95 | 32.28 | 3,866,869 | -0.89(-2.68%) |
Sep 16, 2020 | 33.05 | 33.45 | 32.41 | 33.17 | 3,125,436 | +0.59(+1.81%) |
Sep 15, 2020 | 33.05 | 33.17 | 32.49 | 32.58 | 2,062,377 | -0.27(-0.82%) |
Sep 14, 2020 | 32.25 | 33.00 | 31.85 | 32.85 | 2,454,174 | +0.95(+2.98%) |
Sep 11, 2020 | 31.38 | 32.10 | 31.15 | 31.90 | 3,014,700 | +0.06(+0.19%) |
Sep 10, 2020 | 31.15 | 31.85 | 30.95 | 31.84 | 5,508,749 | +0.92(+2.98%) |
Sep 09, 2020 | 30.11 | 31.24 | 29.92 | 30.92 | 2,680,165 | +0.90(+3.00%) |
Sep 08, 2020 | 29.43 | 31.24 | 29.00 | 30.02 | 3,347,511 | +0.00(+0.00%) |
Sep 04, 2020 | 30.66 | 30.70 | 28.43 | 30.02 | 3,040,000 | -0.14(-0.46%) |
Sep 03, 2020 | 30.85 | 31.24 | 29.91 | 30.16 | 3,582,191 | -1.36(-4.31%) |
Sep 02, 2020 | 31.05 | 31.56 | 30.08 | 31.52 | 3,015,681 | +0.54(+1.74%) |
Sep 01, 2020 | 30.37 | 31.27 | 30.01 | 30.98 | 3,612,273 | +0.36(+1.18%) |
Aug 31, 2020 | 31.48 | 31.74 | 30.48 | 30.62 | 3,599,543 | -1.05(-3.32%) |
Aug 28, 2020 | 31.21 | 32.47 | 30.89 | 31.67 | 8,813,900 | +1.43(+4.73%) |
Aug 27, 2020 | 30.00 | 30.77 | 28.96 | 30.24 | 11,564,202 | +2.33(+8.35%) |
Aug 26, 2020 | 28.02 | 28.19 | 27.65 | 27.91 | 666,861 | -0.12(-0.43%) |
Aug 25, 2020 | 28.86 | 28.86 | 27.63 | 28.03 | 747,871 | -0.10(-0.36%) |
Aug 24, 2020 | 29.02 | 29.29 | 27.75 | 28.13 | 1,425,152 | -0.48(-1.69%) |
Aug 21, 2020 | 28.10 | 28.64 | 27.95 | 28.61 | 1,297,700 | +0.44(+1.58%) |
Aug 20, 2020 | 28.51 | 28.67 | 27.94 | 28.17 | 1,724,586 | -0.64(-2.22%) |
Aug 19, 2020 | 29.39 | 29.58 | 28.72 | 28.81 | 1,494,024 | -0.68(-2.31%) |
Aug 18, 2020 | 30.04 | 30.23 | 29.24 | 29.49 | 2,158,977 | -0.53(-1.77%) |
Aug 17, 2020 | 30.30 | 30.92 | 29.82 | 30.02 | 2,804,914 | -0.25(-0.83%) |
Aug 14, 2020 | 31.09 | 31.69 | 29.91 | 30.27 | 20,624,098 | -1.11(-3.54%) |
Aug 13, 2020 | 30.36 | 31.98 | 30.13 | 31.38 | 6,954,951 | +1.02(+3.36%) |
Aug 12, 2020 | 30.84 | 31.18 | 29.15 | 30.36 | 7,464,941 | +3.30(+12.20%) |
Aug 11, 2020 | 28.28 | 28.38 | 26.83 | 27.06 | 1,526,990 | -0.72(-2.59%) |
Aug 10, 2020 | 27.10 | 28.11 | 27.07 | 27.78 | 1,286,567 | +0.86(+3.19%) |
Aug 07, 2020 | 26.33 | 26.96 | 26.33 | 26.92 | 918,800 | +0.43(+1.62%) |
Aug 06, 2020 | 26.47 | 26.72 | 26.31 | 26.49 | 966,839 | -0.04(-0.15%) |
Aug 05, 2020 | 26.64 | 26.86 | 26.41 | 26.53 | 1,316,006 | +0.31(+1.18%) |
Aug 04, 2020 | 26.68 | 26.98 | 26.07 | 26.22 | 1,429,151 | -1.05(-3.85%) |