Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.07 | 29.31 | 28.74 | 29.27 | 29,499,640 | +0.16(+0.57%) |
Oct 29, 2020 | 29.27 | 29.40 | 28.54 | 29.10 | 31,676,892 | -0.14(-0.48%) |
Oct 28, 2020 | 30.36 | 30.63 | 29.14 | 29.24 | 38,934,432 | -1.63(-5.29%) |
Oct 27, 2020 | 30.55 | 31.45 | 30.41 | 30.88 | 42,377,536 | -0.40(-1.29%) |
Oct 26, 2020 | 31.24 | 31.36 | 30.92 | 31.28 | 38,824,144 | -0.21(-0.68%) |
Oct 23, 2020 | 31.29 | 31.58 | 31.06 | 31.50 | 35,145,796 | +0.62(+2.00%) |
Oct 22, 2020 | 30.59 | 30.99 | 30.55 | 30.88 | 22,123,538 | +0.29(+0.94%) |
Oct 21, 2020 | 30.81 | 30.89 | 30.57 | 30.59 | 21,826,510 | -0.34(-1.09%) |
Oct 20, 2020 | 31.24 | 31.26 | 30.81 | 30.93 | 25,735,504 | -0.40(-1.29%) |
Oct 19, 2020 | 31.69 | 32.05 | 31.05 | 31.33 | 36,717,496 | +0.02(+0.08%) |
Oct 16, 2020 | 30.58 | 31.45 | 30.54 | 31.31 | 49,448,356 | +1.15(+3.83%) |
Oct 15, 2020 | 30.22 | 30.31 | 30.04 | 30.15 | 18,509,530 | -0.26(-0.84%) |
Oct 14, 2020 | 30.53 | 30.77 | 30.17 | 30.41 | 25,445,560 | -0.03(-0.11%) |
Oct 13, 2020 | 30.25 | 30.62 | 30.22 | 30.44 | 24,776,822 | +0.07(+0.22%) |
Oct 12, 2020 | 30.27 | 30.67 | 30.08 | 30.37 | 22,325,656 | +0.02(+0.08%) |
Oct 09, 2020 | 30.38 | 30.62 | 30.18 | 30.35 | 27,220,738 | -0.08(-0.27%) |
Oct 08, 2020 | 30.19 | 30.67 | 30.12 | 30.43 | 20,536,250 | +0.35(+1.15%) |
Oct 07, 2020 | 29.91 | 30.18 | 29.72 | 30.08 | 25,485,450 | +0.25(+0.83%) |
Oct 06, 2020 | 30.52 | 30.55 | 29.77 | 29.84 | 29,017,092 | -0.48(-1.58%) |
Oct 05, 2020 | 30.13 | 30.42 | 29.98 | 30.32 | 22,308,510 | +0.31(+1.02%) |
Oct 02, 2020 | 29.75 | 30.24 | 29.72 | 30.01 | 24,683,872 | +0.01(+0.03%) |
Oct 01, 2020 | 30.45 | 30.60 | 29.83 | 30.00 | 25,893,364 | -0.27(-0.90%) |
Sep 30, 2020 | 29.92 | 30.49 | 29.90 | 30.27 | 26,022,796 | +0.44(+1.47%) |
Sep 29, 2020 | 30.05 | 30.14 | 29.72 | 29.84 | 15,546,622 | -0.18(-0.60%) |
Sep 28, 2020 | 29.83 | 30.18 | 29.83 | 30.02 | 17,289,524 | +0.28(+0.94%) |
Sep 25, 2020 | 29.32 | 29.82 | 29.30 | 29.74 | 16,522,426 | +0.24(+0.81%) |
Sep 24, 2020 | 29.66 | 29.73 | 29.32 | 29.50 | 23,984,866 | -0.20(-0.67%) |
Sep 23, 2020 | 29.98 | 30.01 | 29.67 | 29.70 | 26,566,668 | -0.21(-0.69%) |
Sep 22, 2020 | 29.54 | 29.97 | 29.48 | 29.90 | 26,129,804 | +0.19(+0.64%) |
Sep 21, 2020 | 30.00 | 30.09 | 29.19 | 29.71 | 30,593,080 | -0.50(-1.67%) |
Sep 18, 2020 | 30.34 | 30.58 | 30.17 | 30.22 | 36,453,204 | -0.16(-0.52%) |
Sep 17, 2020 | 30.34 | 30.50 | 30.15 | 30.37 | 20,558,192 | +0.03(+0.11%) |
Sep 16, 2020 | 30.75 | 30.78 | 30.29 | 30.34 | 25,568,520 | -0.15(-0.49%) |
Sep 15, 2020 | 30.68 | 30.81 | 30.37 | 30.49 | 25,286,894 | -0.04(-0.13%) |
Sep 14, 2020 | 29.99 | 30.97 | 29.93 | 30.53 | 33,994,004 | +0.78(+2.61%) |
Sep 11, 2020 | 29.48 | 29.79 | 29.24 | 29.75 | 27,728,912 | +0.35(+1.18%) |
Sep 10, 2020 | 29.86 | 29.96 | 29.35 | 29.41 | 24,898,604 | -0.44(-1.46%) |
Sep 09, 2020 | 29.94 | 30.23 | 29.81 | 29.85 | 31,604,534 | +0.21(+0.70%) |
Sep 08, 2020 | 30.16 | 30.20 | 29.43 | 29.64 | 30,736,936 | -0.35(-1.18%) |
Sep 04, 2020 | 30.10 | 30.22 | 29.59 | 29.99 | 30,906,694 | -0.03(-0.11%) |
Sep 03, 2020 | 30.83 | 30.93 | 29.78 | 30.03 | 41,339,408 | -0.66(-2.15%) |
Sep 02, 2020 | 30.33 | 30.77 | 30.03 | 30.69 | 33,425,082 | +0.26(+0.87%) |
Sep 01, 2020 | 31.17 | 31.20 | 30.12 | 30.42 | 41,582,924 | -0.75(-2.41%) |
Aug 31, 2020 | 31.21 | 31.36 | 30.93 | 31.17 | 34,539,412 | -0.10(-0.32%) |
Aug 28, 2020 | 31.24 | 31.40 | 30.85 | 31.27 | 37,759,640 | +0.04(+0.13%) |
Aug 27, 2020 | 31.31 | 31.35 | 31.08 | 31.23 | 25,477,984 | -0.16(-0.50%) |
Aug 26, 2020 | 31.50 | 31.57 | 31.07 | 31.39 | 27,693,224 | -0.30(-0.94%) |
Aug 25, 2020 | 31.77 | 31.81 | 31.31 | 31.68 | 30,150,770 | -0.35(-1.11%) |
Aug 24, 2020 | 32.19 | 32.20 | 31.79 | 32.04 | 28,713,834 | -0.03(-0.10%) |
Aug 21, 2020 | 32.10 | 32.17 | 31.82 | 32.07 | 29,290,648 | +0.13(+0.41%) |
Aug 20, 2020 | 31.50 | 32.00 | 31.45 | 31.94 | 25,250,260 | +0.38(+1.20%) |
Aug 19, 2020 | 31.74 | 31.85 | 31.45 | 31.56 | 18,041,642 | -0.08(-0.26%) |
Aug 18, 2020 | 31.72 | 31.73 | 31.49 | 31.64 | 12,472,303 | +0.01(+0.03%) |
Aug 17, 2020 | 31.38 | 31.68 | 31.30 | 31.64 | 20,109,280 | +0.24(+0.76%) |
Aug 14, 2020 | 31.36 | 31.67 | 31.29 | 31.40 | 14,838,132 | -0.09(-0.29%) |
Aug 13, 2020 | 31.40 | 31.50 | 31.25 | 31.49 | 17,638,134 | -0.13(-0.42%) |
Aug 12, 2020 | 31.21 | 31.80 | 31.19 | 31.62 | 22,961,188 | +0.45(+1.43%) |
Aug 11, 2020 | 31.81 | 31.83 | 31.07 | 31.17 | 24,523,748 | -0.50(-1.56%) |
Aug 10, 2020 | 31.80 | 31.89 | 31.56 | 31.67 | 22,961,998 | -0.05(-0.16%) |
Aug 07, 2020 | 31.59 | 31.85 | 31.48 | 31.72 | 26,564,910 | +0.15(+0.47%) |
Aug 06, 2020 | 31.98 | 32.25 | 31.47 | 31.57 | 24,046,958 | -0.15(-0.47%) |
Aug 05, 2020 | 31.73 | 31.78 | 31.45 | 31.72 | 28,280,188 | +0.05(+0.16%) |
Aug 04, 2020 | 31.60 | 31.91 | 31.42 | 31.67 | 33,798,748 | +0.03(+0.10%) |