Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.39 | 27.77 | 27.07 | 27.26 | 16,922,746 | -0.60(-2.14%) |
Oct 29, 2020 | 27.69 | 28.11 | 27.37 | 27.86 | 16,741,689 | +0.11(+0.41%) |
Oct 28, 2020 | 27.64 | 28.06 | 27.41 | 27.75 | 16,728,482 | -0.34(-1.21%) |
Oct 27, 2020 | 29.04 | 29.14 | 28.07 | 28.09 | 12,738,682 | -1.06(-3.63%) |
Oct 26, 2020 | 29.38 | 29.42 | 28.89 | 29.14 | 9,466,545 | -0.39(-1.30%) |
Oct 23, 2020 | 29.67 | 29.74 | 29.30 | 29.53 | 5,960,931 | +0.07(+0.23%) |
Oct 22, 2020 | 29.19 | 29.51 | 29.04 | 29.46 | 6,116,559 | +0.36(+1.25%) |
Oct 21, 2020 | 29.08 | 29.28 | 29.04 | 29.10 | 7,674,131 | -0.14(-0.49%) |
Oct 20, 2020 | 29.82 | 29.85 | 29.19 | 29.24 | 9,672,770 | -0.36(-1.23%) |
Oct 19, 2020 | 29.89 | 30.18 | 29.56 | 29.60 | 6,859,827 | -0.26(-0.89%) |
Oct 16, 2020 | 30.16 | 30.40 | 29.87 | 29.87 | 7,904,454 | -0.13(-0.43%) |
Oct 15, 2020 | 29.59 | 30.03 | 29.51 | 30.00 | 5,568,644 | +0.11(+0.38%) |
Oct 14, 2020 | 29.68 | 30.09 | 29.56 | 29.88 | 6,734,707 | +0.13(+0.43%) |
Oct 13, 2020 | 30.51 | 30.54 | 29.71 | 29.75 | 11,518,839 | -0.81(-2.65%) |
Oct 12, 2020 | 30.71 | 31.16 | 30.51 | 30.56 | 9,484,919 | -0.18(-0.59%) |
Oct 09, 2020 | 30.85 | 31.18 | 30.67 | 30.74 | 15,147,171 | +0.23(+0.77%) |
Oct 08, 2020 | 30.73 | 30.94 | 30.40 | 30.51 | 7,564,320 | -0.11(-0.37%) |
Oct 07, 2020 | 30.08 | 30.85 | 30.08 | 30.62 | 9,826,123 | +0.70(+2.35%) |
Oct 06, 2020 | 29.96 | 30.39 | 29.83 | 29.92 | 8,673,328 | +0.08(+0.25%) |
Oct 05, 2020 | 29.60 | 29.94 | 29.41 | 29.85 | 6,821,881 | +0.40(+1.36%) |
Oct 02, 2020 | 29.01 | 29.63 | 28.98 | 29.45 | 6,972,331 | +0.04(+0.13%) |
Oct 01, 2020 | 29.22 | 29.42 | 29.00 | 29.41 | 10,132,642 | +0.21(+0.72%) |
Sep 30, 2020 | 29.12 | 29.39 | 28.96 | 29.20 | 10,200,248 | +0.21(+0.73%) |
Sep 29, 2020 | 29.42 | 29.43 | 28.96 | 28.98 | 9,307,284 | -0.45(-1.51%) |
Sep 28, 2020 | 29.07 | 29.63 | 29.07 | 29.43 | 10,592,603 | +0.51(+1.78%) |
Sep 25, 2020 | 28.80 | 29.02 | 28.55 | 28.92 | 10,396,161 | -0.05(-0.16%) |
Sep 24, 2020 | 28.71 | 29.18 | 28.40 | 28.96 | 9,660,348 | +0.30(+1.05%) |
Sep 23, 2020 | 29.28 | 29.51 | 28.65 | 28.66 | 10,927,566 | -0.47(-1.61%) |
Sep 22, 2020 | 29.47 | 29.79 | 29.08 | 29.13 | 11,326,561 | -0.20(-0.70%) |
Sep 21, 2020 | 29.98 | 30.07 | 29.04 | 29.33 | 13,566,819 | -0.77(-2.56%) |
Sep 18, 2020 | 30.89 | 31.01 | 29.84 | 30.10 | 30,062,866 | -0.77(-2.50%) |
Sep 17, 2020 | 31.42 | 31.70 | 30.84 | 30.87 | 12,928,514 | -0.68(-2.16%) |
Sep 16, 2020 | 32.40 | 32.42 | 31.54 | 31.55 | 12,908,257 | -0.77(-2.38%) |
Sep 15, 2020 | 32.57 | 32.78 | 32.27 | 32.32 | 11,222,666 | -0.17(-0.51%) |
Sep 14, 2020 | 32.41 | 32.76 | 32.21 | 32.49 | 13,469,087 | +0.20(+0.63%) |
Sep 11, 2020 | 32.20 | 32.38 | 31.96 | 32.29 | 12,532,009 | +0.18(+0.55%) |
Sep 10, 2020 | 32.51 | 32.51 | 32.05 | 32.11 | 10,219,081 | -0.33(-1.00%) |
Sep 09, 2020 | 32.12 | 32.72 | 32.08 | 32.43 | 22,450,340 | +0.53(+1.67%) |
Sep 08, 2020 | 32.37 | 32.64 | 31.63 | 31.90 | 11,831,320 | -0.31(-0.97%) |
Sep 04, 2020 | 32.23 | 32.55 | 31.68 | 32.21 | 12,773,274 | +0.15(+0.46%) |
Sep 03, 2020 | 32.55 | 33.17 | 31.86 | 32.06 | 14,722,026 | -0.35(-1.07%) |
Sep 02, 2020 | 31.90 | 32.52 | 31.78 | 32.41 | 10,828,623 | +0.47(+1.48%) |
Sep 01, 2020 | 32.33 | 32.36 | 31.88 | 31.94 | 9,594,993 | -0.46(-1.42%) |
Aug 31, 2020 | 32.50 | 32.58 | 32.29 | 32.40 | 10,560,932 | -0.14(-0.43%) |
Aug 28, 2020 | 32.47 | 32.55 | 32.19 | 32.54 | 7,393,888 | +0.13(+0.41%) |
Aug 27, 2020 | 32.17 | 32.86 | 32.12 | 32.40 | 8,853,605 | +0.41(+1.27%) |
Aug 26, 2020 | 32.01 | 32.33 | 31.80 | 32.00 | 14,963,360 | -0.24(-0.74%) |
Aug 25, 2020 | 32.81 | 32.81 | 32.22 | 32.23 | 8,258,117 | -0.39(-1.18%) |
Aug 24, 2020 | 32.28 | 32.93 | 32.18 | 32.62 | 10,680,409 | +0.43(+1.33%) |
Aug 21, 2020 | 32.29 | 32.33 | 31.95 | 32.19 | 5,851,925 | -0.03(-0.09%) |
Aug 20, 2020 | 32.13 | 32.45 | 31.97 | 32.22 | 8,316,599 | -0.11(-0.34%) |
Aug 19, 2020 | 32.12 | 32.70 | 31.98 | 32.33 | 8,693,151 | +0.32(+0.99%) |
Aug 18, 2020 | 32.12 | 32.29 | 31.87 | 32.01 | 7,918,535 | +0.14(+0.44%) |
Aug 17, 2020 | 31.61 | 32.09 | 31.53 | 31.87 | 9,381,260 | +0.36(+1.15%) |
Aug 14, 2020 | 31.38 | 31.64 | 31.17 | 31.51 | 6,590,841 | -0.02(-0.07%) |
Aug 13, 2020 | 31.66 | 31.90 | 31.46 | 31.53 | 7,219,293 | -0.29(-0.91%) |
Aug 12, 2020 | 32.38 | 32.58 | 31.78 | 31.82 | 10,620,229 | -0.47(-1.47%) |
Aug 11, 2020 | 32.49 | 32.70 | 32.20 | 32.29 | 11,527,024 | +0.28(+0.88%) |
Aug 10, 2020 | 31.30 | 32.03 | 31.30 | 32.01 | 9,092,869 | +0.78(+2.49%) |
Aug 07, 2020 | 30.59 | 31.28 | 30.42 | 31.23 | 7,588,304 | +0.46(+1.49%) |
Aug 06, 2020 | 30.80 | 31.02 | 30.60 | 30.78 | 5,511,767 | -0.08(-0.26%) |
Aug 05, 2020 | 30.88 | 31.14 | 30.72 | 30.86 | 8,696,673 | +0.04(+0.14%) |
Aug 04, 2020 | 30.52 | 30.82 | 30.32 | 30.81 | 11,808,858 | +0.44(+1.44%) |