Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.97 | 25.01 | 23.85 | 24.70 | 18,173,714 | -0.47(-1.85%) |
Oct 29, 2020 | 24.27 | 25.19 | 23.76 | 25.17 | 18,027,290 | +0.32(+1.28%) |
Oct 28, 2020 | 25.34 | 25.73 | 24.64 | 24.85 | 17,695,762 | -1.27(-4.86%) |
Oct 27, 2020 | 26.03 | 26.49 | 25.86 | 26.12 | 15,080,637 | -0.05(-0.20%) |
Oct 26, 2020 | 27.41 | 27.56 | 25.96 | 26.17 | 13,349,554 | -1.92(-6.82%) |
Oct 23, 2020 | 27.85 | 28.64 | 27.55 | 28.09 | 17,766,598 | +0.54(+1.97%) |
Oct 22, 2020 | 26.43 | 27.59 | 26.30 | 27.54 | 17,412,392 | +1.10(+4.14%) |
Oct 21, 2020 | 27.77 | 27.97 | 26.39 | 26.45 | 22,248,788 | -1.67(-5.95%) |
Oct 20, 2020 | 28.41 | 28.53 | 27.68 | 28.12 | 22,295,884 | -0.10(-0.37%) |
Oct 19, 2020 | 29.45 | 29.52 | 28.21 | 28.22 | 25,112,470 | -0.92(-3.17%) |
Oct 16, 2020 | 30.05 | 30.18 | 29.13 | 29.15 | 9,631,206 | -1.04(-3.43%) |
Oct 15, 2020 | 28.88 | 30.24 | 28.71 | 30.18 | 10,127,529 | +0.74(+2.52%) |
Oct 14, 2020 | 29.02 | 30.29 | 29.02 | 29.44 | 11,514,162 | -0.30(-1.00%) |
Oct 13, 2020 | 30.29 | 30.70 | 29.59 | 29.74 | 9,523,134 | -0.61(-1.99%) |
Oct 12, 2020 | 29.90 | 30.55 | 29.61 | 30.35 | 8,461,122 | +0.39(+1.31%) |
Oct 09, 2020 | 30.64 | 30.67 | 29.70 | 29.95 | 7,484,715 | -0.34(-1.13%) |
Oct 08, 2020 | 29.42 | 30.37 | 29.25 | 30.29 | 7,926,498 | +1.02(+3.50%) |
Oct 07, 2020 | 28.54 | 29.44 | 28.41 | 29.27 | 7,779,283 | +0.88(+3.09%) |
Oct 06, 2020 | 29.74 | 29.91 | 28.24 | 28.39 | 7,792,240 | -0.84(-2.86%) |
Oct 05, 2020 | 28.62 | 29.25 | 28.33 | 29.23 | 6,629,389 | +1.03(+3.66%) |
Oct 02, 2020 | 26.93 | 28.39 | 26.82 | 28.20 | 8,290,782 | +0.55(+1.97%) |
Oct 01, 2020 | 27.48 | 27.92 | 27.02 | 27.65 | 9,299,810 | -0.35(-1.25%) |
Sep 30, 2020 | 27.91 | 28.39 | 27.75 | 28.00 | 9,513,425 | +0.32(+1.17%) |
Sep 29, 2020 | 28.75 | 28.80 | 27.43 | 27.68 | 7,814,251 | -1.07(-3.71%) |
Sep 28, 2020 | 29.28 | 29.62 | 28.67 | 28.74 | 10,504,561 | +0.01(+0.03%) |
Sep 25, 2020 | 28.21 | 28.98 | 28.12 | 28.73 | 6,146,546 | +0.09(+0.30%) |
Sep 24, 2020 | 27.98 | 29.21 | 27.68 | 28.65 | 8,307,959 | +0.58(+2.07%) |
Sep 23, 2020 | 29.30 | 29.49 | 28.04 | 28.07 | 9,045,001 | -1.18(-4.02%) |
Sep 22, 2020 | 29.28 | 29.68 | 29.00 | 29.25 | 9,338,932 | -0.05(-0.17%) |
Sep 21, 2020 | 29.68 | 29.91 | 29.07 | 29.30 | 13,270,496 | -1.29(-4.21%) |
Sep 18, 2020 | 30.53 | 31.08 | 30.18 | 30.58 | 14,554,492 | -0.19(-0.61%) |
Sep 17, 2020 | 29.33 | 30.79 | 29.13 | 30.77 | 15,419,513 | +0.86(+2.88%) |
Sep 16, 2020 | 29.09 | 30.29 | 28.69 | 29.91 | 10,838,337 | +1.09(+3.79%) |
Sep 15, 2020 | 28.76 | 29.18 | 28.66 | 28.82 | 9,773,406 | +0.24(+0.84%) |
Sep 14, 2020 | 28.34 | 28.88 | 28.15 | 28.58 | 6,374,999 | +0.35(+1.24%) |
Sep 11, 2020 | 28.04 | 28.51 | 27.83 | 28.23 | 7,938,941 | +0.16(+0.58%) |
Sep 10, 2020 | 29.36 | 29.43 | 28.02 | 28.07 | 10,065,392 | -1.31(-4.47%) |
Sep 09, 2020 | 29.72 | 29.72 | 29.17 | 29.38 | 7,552,877 | +0.34(+1.17%) |
Sep 08, 2020 | 30.10 | 30.10 | 28.77 | 29.04 | 10,952,179 | -1.53(-5.02%) |
Sep 04, 2020 | 31.00 | 31.28 | 30.41 | 30.58 | 9,717,029 | -0.11(-0.36%) |
Sep 03, 2020 | 30.72 | 31.44 | 30.56 | 30.69 | 10,240,705 | -0.33(-1.07%) |
Sep 02, 2020 | 31.55 | 31.69 | 31.02 | 31.02 | 8,727,455 | -0.67(-2.10%) |
Sep 01, 2020 | 31.91 | 32.06 | 31.22 | 31.68 | 7,350,820 | -0.62(-1.93%) |
Aug 31, 2020 | 32.70 | 32.78 | 32.03 | 32.31 | 7,230,249 | -0.42(-1.28%) |
Aug 28, 2020 | 32.68 | 32.79 | 32.30 | 32.73 | 5,932,040 | +0.20(+0.60%) |
Aug 27, 2020 | 32.20 | 32.64 | 31.97 | 32.53 | 7,308,721 | +0.50(+1.57%) |
Aug 26, 2020 | 33.11 | 33.22 | 31.99 | 32.03 | 7,919,266 | -1.10(-3.32%) |
Aug 25, 2020 | 33.60 | 33.64 | 32.78 | 33.13 | 4,879,910 | -0.02(-0.05%) |
Aug 24, 2020 | 32.69 | 33.73 | 32.47 | 33.14 | 6,282,390 | +0.61(+1.86%) |
Aug 21, 2020 | 32.95 | 33.09 | 32.35 | 32.54 | 5,904,010 | -0.52(-1.57%) |
Aug 20, 2020 | 33.30 | 33.52 | 33.02 | 33.06 | 4,624,644 | -0.75(-2.22%) |
Aug 19, 2020 | 34.20 | 34.38 | 33.70 | 33.81 | 5,308,359 | -0.58(-1.69%) |
Aug 18, 2020 | 34.63 | 35.24 | 34.22 | 34.39 | 6,696,153 | -0.32(-0.91%) |
Aug 17, 2020 | 34.75 | 34.94 | 34.03 | 34.70 | 7,140,677 | -0.10(-0.29%) |
Aug 14, 2020 | 34.29 | 34.96 | 34.07 | 34.81 | 3,928,891 | +0.16(+0.47%) |
Aug 13, 2020 | 35.09 | 35.66 | 34.63 | 34.64 | 9,718,285 | -0.88(-2.47%) |
Aug 12, 2020 | 34.42 | 35.54 | 34.32 | 35.52 | 13,865,765 | +1.66(+4.91%) |
Aug 11, 2020 | 34.59 | 35.09 | 33.75 | 33.86 | 9,354,150 | +0.06(+0.18%) |
Aug 10, 2020 | 32.84 | 33.82 | 32.78 | 33.80 | 6,582,360 | +1.14(+3.50%) |
Aug 07, 2020 | 32.29 | 32.73 | 31.85 | 32.66 | 5,213,463 | +0.21(+0.66%) |
Aug 06, 2020 | 32.09 | 32.77 | 32.07 | 32.44 | 7,726,235 | +0.03(+0.08%) |
Aug 05, 2020 | 32.83 | 32.99 | 32.15 | 32.42 | 8,582,780 | +0.32(+1.01%) |
Aug 04, 2020 | 31.26 | 32.46 | 31.10 | 32.09 | 6,811,985 | +0.79(+2.53%) |