Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.75 | 32.04 | 31.65 | 32.02 | 32,694,896 | +0.19(+0.59%) |
Oct 29, 2020 | 31.67 | 32.17 | 31.47 | 31.83 | 39,612,908 | -0.02(-0.06%) |
Oct 28, 2020 | 32.38 | 32.56 | 31.82 | 31.85 | 38,735,148 | -1.03(-3.15%) |
Oct 27, 2020 | 33.34 | 33.45 | 32.63 | 32.88 | 42,494,280 | -0.71(-2.12%) |
Oct 26, 2020 | 34.25 | 34.27 | 33.13 | 33.60 | 32,676,340 | -1.03(-2.96%) |
Oct 23, 2020 | 34.72 | 34.76 | 34.47 | 34.62 | 17,442,002 | +0.00(+0.00%) |
Oct 22, 2020 | 34.65 | 34.75 | 34.23 | 34.62 | 22,867,998 | -0.21(-0.61%) |
Oct 21, 2020 | 35.06 | 35.29 | 34.77 | 34.84 | 19,065,696 | -0.12(-0.36%) |
Oct 20, 2020 | 35.18 | 35.24 | 34.81 | 34.96 | 18,570,544 | -0.09(-0.25%) |
Oct 19, 2020 | 35.81 | 36.01 | 34.93 | 35.05 | 21,968,294 | -0.77(-2.14%) |
Oct 16, 2020 | 35.57 | 35.94 | 35.27 | 35.82 | 23,876,908 | +0.17(+0.48%) |
Oct 15, 2020 | 35.20 | 35.67 | 35.10 | 35.65 | 17,325,700 | +0.07(+0.20%) |
Oct 14, 2020 | 35.54 | 36.05 | 35.46 | 35.58 | 18,437,268 | +0.07(+0.20%) |
Oct 13, 2020 | 36.16 | 36.22 | 35.42 | 35.51 | 26,275,620 | -0.49(-1.36%) |
Oct 12, 2020 | 35.61 | 36.15 | 35.34 | 36.00 | 25,512,686 | +0.45(+1.28%) |
Oct 09, 2020 | 35.81 | 35.88 | 35.43 | 35.54 | 18,127,528 | +0.05(+0.15%) |
Oct 08, 2020 | 35.50 | 35.84 | 35.37 | 35.49 | 21,336,940 | +0.35(+0.99%) |
Oct 07, 2020 | 34.77 | 35.30 | 34.59 | 35.14 | 23,086,196 | +0.74(+2.15%) |
Oct 06, 2020 | 34.34 | 35.10 | 34.25 | 34.40 | 31,870,008 | +0.00(+0.00%) |
Oct 05, 2020 | 34.32 | 34.60 | 34.14 | 34.40 | 30,182,212 | +0.27(+0.78%) |
Oct 02, 2020 | 33.94 | 34.38 | 33.86 | 34.13 | 27,462,408 | -0.47(-1.37%) |
Oct 01, 2020 | 34.87 | 35.06 | 34.39 | 34.60 | 23,278,970 | -0.21(-0.59%) |
Sep 30, 2020 | 34.54 | 35.08 | 34.48 | 34.81 | 30,675,170 | +0.29(+0.84%) |
Sep 29, 2020 | 34.53 | 34.80 | 34.31 | 34.52 | 18,514,734 | -0.06(-0.18%) |
Sep 28, 2020 | 34.63 | 34.72 | 34.28 | 34.58 | 27,454,814 | +0.60(+1.77%) |
Sep 25, 2020 | 33.37 | 34.06 | 33.25 | 33.98 | 25,988,578 | +0.53(+1.59%) |
Sep 24, 2020 | 33.58 | 33.72 | 33.23 | 33.45 | 34,965,380 | -0.38(-1.12%) |
Sep 23, 2020 | 34.67 | 34.81 | 33.74 | 33.83 | 28,100,692 | -0.92(-2.64%) |
Sep 22, 2020 | 34.62 | 34.87 | 34.36 | 34.75 | 19,966,258 | +0.25(+0.72%) |
Sep 21, 2020 | 34.74 | 34.88 | 34.19 | 34.50 | 32,230,416 | -0.68(-1.93%) |
Sep 18, 2020 | 35.51 | 35.63 | 34.97 | 35.18 | 50,299,580 | -0.49(-1.39%) |
Sep 17, 2020 | 35.05 | 35.70 | 34.92 | 35.68 | 25,146,368 | -0.04(-0.12%) |
Sep 16, 2020 | 35.98 | 36.38 | 35.69 | 35.72 | 27,512,722 | -0.16(-0.44%) |
Sep 15, 2020 | 35.80 | 36.09 | 35.68 | 35.88 | 21,509,842 | +0.20(+0.57%) |
Sep 14, 2020 | 35.54 | 35.91 | 35.39 | 35.68 | 22,472,862 | +0.43(+1.23%) |
Sep 11, 2020 | 35.14 | 35.39 | 34.92 | 35.24 | 24,728,334 | +0.27(+0.78%) |
Sep 10, 2020 | 35.38 | 35.91 | 34.84 | 34.97 | 28,407,060 | -0.49(-1.40%) |
Sep 09, 2020 | 35.44 | 35.76 | 35.10 | 35.46 | 26,414,232 | +0.11(+0.32%) |
Sep 08, 2020 | 35.39 | 35.89 | 35.32 | 35.35 | 32,921,610 | -0.72(-2.01%) |
Sep 04, 2020 | 36.41 | 36.61 | 35.74 | 36.07 | 39,455,300 | -0.11(-0.32%) |
Sep 03, 2020 | 36.90 | 36.97 | 35.94 | 36.19 | 44,436,440 | -1.35(-3.60%) |
Sep 02, 2020 | 37.15 | 37.73 | 37.14 | 37.54 | 33,991,368 | +0.40(+1.07%) |
Sep 01, 2020 | 37.12 | 37.18 | 36.67 | 37.14 | 26,406,972 | -0.17(-0.45%) |
Aug 31, 2020 | 37.20 | 37.43 | 37.06 | 37.31 | 24,096,854 | +0.02(+0.05%) |
Aug 28, 2020 | 37.24 | 37.38 | 37.12 | 37.29 | 18,754,264 | -0.08(-0.21%) |
Aug 27, 2020 | 37.47 | 37.53 | 37.13 | 37.37 | 25,409,822 | +0.04(+0.09%) |
Aug 26, 2020 | 36.81 | 37.36 | 36.63 | 37.34 | 24,458,784 | +0.26(+0.69%) |
Aug 25, 2020 | 37.32 | 37.38 | 36.92 | 37.08 | 17,441,898 | -0.19(-0.52%) |
Aug 24, 2020 | 37.18 | 37.53 | 37.12 | 37.28 | 20,072,774 | -0.06(-0.17%) |
Aug 21, 2020 | 37.16 | 37.38 | 36.95 | 37.34 | 19,677,634 | -0.05(-0.14%) |
Aug 20, 2020 | 37.00 | 37.49 | 36.88 | 37.39 | 20,870,002 | +0.40(+1.08%) |
Aug 19, 2020 | 37.20 | 37.43 | 36.92 | 36.99 | 22,731,298 | -0.19(-0.50%) |
Aug 18, 2020 | 37.23 | 37.37 | 36.95 | 37.18 | 26,415,018 | -0.02(-0.05%) |
Aug 17, 2020 | 37.60 | 37.79 | 36.99 | 37.20 | 34,518,008 | -0.36(-0.96%) |
Aug 14, 2020 | 37.55 | 37.89 | 37.35 | 37.56 | 36,820,980 | -0.19(-0.51%) |
Aug 13, 2020 | 38.70 | 38.74 | 37.45 | 37.75 | 103,910,216 | -4.75(-11.19%) |
Aug 12, 2020 | 41.78 | 42.53 | 41.77 | 42.51 | 30,514,276 | +0.80(+1.93%) |
Aug 11, 2020 | 42.33 | 42.82 | 41.61 | 41.70 | 21,328,834 | -0.48(-1.13%) |
Aug 10, 2020 | 41.68 | 42.42 | 41.68 | 42.18 | 16,970,640 | +0.27(+0.63%) |
Aug 07, 2020 | 41.83 | 42.06 | 41.56 | 41.91 | 19,298,328 | -0.30(-0.71%) |
Aug 06, 2020 | 41.74 | 42.27 | 41.62 | 42.22 | 16,057,750 | +0.39(+0.93%) |
Aug 05, 2020 | 42.13 | 42.18 | 41.58 | 41.83 | 14,797,351 | -0.30(-0.71%) |
Aug 04, 2020 | 41.54 | 42.13 | 41.46 | 42.13 | 14,526,674 | +0.45(+1.08%) |