Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.94 | 31.72 | 25.26 | 28.66 | 10,753,400 | -3.22(-10.10%) |
Oct 29, 2020 | 31.21 | 32.06 | 30.12 | 31.88 | 4,126,572 | +1.85(+6.16%) |
Oct 28, 2020 | 30.20 | 30.92 | 29.34 | 30.03 | 2,572,450 | -1.46(-4.64%) |
Oct 27, 2020 | 32.11 | 32.59 | 31.19 | 31.49 | 2,255,106 | -0.22(-0.69%) |
Oct 26, 2020 | 33.54 | 34.07 | 30.91 | 31.71 | 3,431,317 | -2.14(-6.32%) |
Oct 23, 2020 | 33.00 | 33.95 | 31.57 | 33.85 | 3,260,900 | +0.99(+3.01%) |
Oct 22, 2020 | 34.55 | 34.97 | 32.49 | 32.86 | 4,003,584 | -1.35(-3.95%) |
Oct 21, 2020 | 36.89 | 37.95 | 34.12 | 34.21 | 3,213,815 | -1.89(-5.24%) |
Oct 20, 2020 | 36.75 | 37.81 | 35.54 | 36.10 | 2,346,094 | -0.33(-0.91%) |
Oct 19, 2020 | 39.05 | 39.84 | 36.29 | 36.43 | 3,508,575 | -1.96(-5.11%) |
Oct 16, 2020 | 39.39 | 41.10 | 38.25 | 38.39 | 2,694,900 | +0.29(+0.76%) |
Oct 15, 2020 | 39.57 | 40.00 | 37.76 | 38.10 | 3,747,772 | -3.10(-7.52%) |
Oct 14, 2020 | 41.20 | 42.36 | 40.05 | 41.20 | 4,000,408 | +1.37(+3.44%) |
Oct 13, 2020 | 38.54 | 40.21 | 37.87 | 39.83 | 2,934,969 | +1.53(+3.99%) |
Oct 12, 2020 | 37.66 | 38.65 | 37.11 | 38.30 | 2,513,937 | +1.87(+5.13%) |
Oct 09, 2020 | 35.23 | 37.26 | 35.20 | 36.43 | 2,205,400 | +0.62(+1.73%) |
Oct 08, 2020 | 36.84 | 37.31 | 35.22 | 35.81 | 2,148,833 | -0.72(-1.97%) |
Oct 07, 2020 | 36.16 | 36.75 | 34.83 | 36.53 | 3,384,032 | +0.96(+2.70%) |
Oct 06, 2020 | 35.65 | 36.93 | 35.14 | 35.57 | 3,297,567 | -0.01(-0.03%) |
Oct 05, 2020 | 34.83 | 35.97 | 34.75 | 35.58 | 2,686,954 | +1.20(+3.49%) |
Oct 02, 2020 | 33.52 | 36.20 | 33.40 | 34.38 | 4,405,800 | -0.82(-2.33%) |
Oct 01, 2020 | 33.66 | 35.35 | 33.19 | 35.20 | 4,248,935 | +2.46(+7.51%) |
Sep 30, 2020 | 33.05 | 34.17 | 32.03 | 32.74 | 5,064,781 | -0.29(-0.88%) |
Sep 29, 2020 | 31.20 | 33.77 | 31.11 | 33.03 | 4,566,304 | +1.98(+6.38%) |
Sep 28, 2020 | 31.66 | 32.17 | 30.56 | 31.05 | 2,501,218 | +0.67(+2.21%) |
Sep 25, 2020 | 30.65 | 31.40 | 29.83 | 30.38 | 2,247,200 | +0.09(+0.30%) |
Sep 24, 2020 | 32.19 | 32.48 | 29.79 | 30.29 | 4,747,796 | -2.38(-7.28%) |
Sep 23, 2020 | 32.22 | 34.72 | 31.71 | 32.67 | 6,006,994 | +0.50(+1.55%) |
Sep 22, 2020 | 33.00 | 33.38 | 31.39 | 32.17 | 2,495,125 | -0.54(-1.65%) |
Sep 21, 2020 | 31.83 | 33.78 | 31.45 | 32.71 | 5,748,857 | -0.08(-0.24%) |
Sep 18, 2020 | 32.60 | 33.99 | 31.05 | 32.79 | 6,500,400 | +0.44(+1.36%) |
Sep 17, 2020 | 30.21 | 32.93 | 28.24 | 32.35 | 7,637,624 | +0.12(+0.37%) |
Sep 16, 2020 | 29.50 | 32.37 | 28.90 | 32.23 | 10,273,152 | +3.56(+12.42%) |
Sep 15, 2020 | 25.79 | 28.91 | 25.40 | 28.67 | 9,260,875 | +3.36(+13.28%) |
Sep 14, 2020 | 24.91 | 25.55 | 24.25 | 25.31 | 3,584,666 | +1.11(+4.59%) |
Sep 11, 2020 | 25.20 | 25.55 | 23.42 | 24.20 | 3,789,900 | -0.77(-3.08%) |
Sep 10, 2020 | 25.35 | 27.20 | 24.64 | 24.97 | 5,370,262 | -0.10(-0.40%) |
Sep 09, 2020 | 24.08 | 25.40 | 23.50 | 25.07 | 4,743,065 | +1.59(+6.77%) |
Sep 08, 2020 | 21.70 | 24.48 | 21.70 | 23.48 | 3,767,262 | -0.02(-0.09%) |
Sep 04, 2020 | 23.59 | 24.70 | 20.60 | 23.50 | 6,641,000 | -0.62(-2.57%) |
Sep 03, 2020 | 25.13 | 26.15 | 23.12 | 24.12 | 5,330,971 | -2.25(-8.53%) |
Sep 02, 2020 | 27.05 | 27.19 | 22.71 | 26.37 | 7,492,233 | -0.54(-2.01%) |
Sep 01, 2020 | 24.33 | 27.92 | 24.14 | 26.91 | 9,060,018 | +2.72(+11.24%) |
Aug 31, 2020 | 24.42 | 25.45 | 23.55 | 24.19 | 5,703,775 | +0.21(+0.88%) |
Aug 28, 2020 | 22.89 | 24.55 | 22.46 | 23.98 | 7,019,300 | +1.28(+5.64%) |
Aug 27, 2020 | 23.33 | 24.01 | 22.30 | 22.70 | 5,424,059 | -0.97(-4.10%) |
Aug 26, 2020 | 24.85 | 26.05 | 23.32 | 23.67 | 5,695,528 | -0.84(-3.43%) |
Aug 25, 2020 | 23.75 | 25.56 | 23.47 | 24.51 | 6,143,869 | -1.19(-4.63%) |
Aug 24, 2020 | 28.39 | 28.51 | 23.01 | 25.70 | 10,335,861 | -2.34(-8.35%) |
Aug 21, 2020 | 28.30 | 29.56 | 27.67 | 28.04 | 4,605,100 | -0.10(-0.36%) |
Aug 20, 2020 | 27.48 | 28.59 | 26.62 | 28.14 | 3,930,347 | +0.40(+1.44%) |
Aug 19, 2020 | 26.75 | 28.30 | 26.50 | 27.74 | 4,162,537 | +1.14(+4.29%) |
Aug 18, 2020 | 25.90 | 26.85 | 25.63 | 26.60 | 2,349,865 | +0.70(+2.70%) |
Aug 17, 2020 | 25.31 | 26.07 | 25.07 | 25.90 | 3,060,991 | +1.15(+4.67%) |
Aug 14, 2020 | 24.93 | 25.55 | 24.05 | 24.75 | 3,005,400 | -0.34(-1.38%) |
Aug 13, 2020 | 24.75 | 26.29 | 24.23 | 25.09 | 6,116,533 | +0.94(+3.89%) |
Aug 12, 2020 | 23.07 | 25.11 | 23.06 | 24.15 | 6,839,654 | +1.17(+5.09%) |
Aug 11, 2020 | 22.14 | 23.53 | 21.07 | 22.98 | 4,866,372 | -0.07(-0.30%) |
Aug 10, 2020 | 22.68 | 23.87 | 22.45 | 23.05 | 5,184,995 | +0.46(+2.06%) |
Aug 07, 2020 | 21.91 | 24.42 | 21.66 | 22.59 | 10,798,800 | +1.32(+6.18%) |
Aug 06, 2020 | 20.07 | 22.52 | 19.32 | 21.27 | 9,684,814 | +4.98(+30.57%) |
Aug 05, 2020 | 15.95 | 16.30 | 15.28 | 16.29 | 3,210,966 | +0.75(+4.83%) |
Aug 04, 2020 | 15.20 | 15.74 | 14.80 | 15.54 | 2,862,930 | +0.66(+4.44%) |