Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.26 | 27.87 | 26.92 | 27.44 | 56,947,940 | -0.29(-1.06%) |
Oct 29, 2020 | 26.42 | 27.87 | 26.17 | 27.73 | 45,894,488 | +1.18(+4.43%) |
Oct 28, 2020 | 27.00 | 27.23 | 26.51 | 26.55 | 50,078,724 | -1.05(-3.81%) |
Oct 27, 2020 | 27.88 | 27.92 | 27.50 | 27.60 | 32,200,324 | -0.45(-1.59%) |
Oct 26, 2020 | 28.27 | 28.40 | 27.71 | 28.05 | 36,721,548 | -0.68(-2.37%) |
Oct 23, 2020 | 29.41 | 29.51 | 28.48 | 28.73 | 32,611,676 | -0.59(-2.01%) |
Oct 22, 2020 | 27.91 | 29.40 | 27.77 | 29.32 | 37,819,232 | +1.43(+5.13%) |
Oct 21, 2020 | 28.18 | 28.28 | 27.87 | 27.89 | 34,000,568 | -0.45(-1.60%) |
Oct 20, 2020 | 28.31 | 28.54 | 28.03 | 28.34 | 27,389,588 | +0.24(+0.84%) |
Oct 19, 2020 | 28.68 | 28.91 | 28.08 | 28.11 | 28,085,882 | -0.57(-1.99%) |
Oct 16, 2020 | 28.91 | 29.14 | 28.49 | 28.68 | 26,914,016 | -0.29(-1.02%) |
Oct 15, 2020 | 28.34 | 28.98 | 27.97 | 28.98 | 27,630,682 | +0.25(+0.88%) |
Oct 14, 2020 | 28.65 | 29.29 | 28.62 | 28.72 | 21,101,414 | -0.06(-0.20%) |
Oct 13, 2020 | 29.21 | 29.33 | 28.68 | 28.78 | 24,947,382 | -0.34(-1.18%) |
Oct 12, 2020 | 29.05 | 29.21 | 28.79 | 29.13 | 21,290,494 | -0.09(-0.32%) |
Oct 09, 2020 | 30.01 | 30.24 | 29.14 | 29.22 | 34,751,180 | -0.44(-1.47%) |
Oct 08, 2020 | 28.50 | 29.72 | 28.39 | 29.66 | 40,886,088 | +1.48(+5.25%) |
Oct 07, 2020 | 28.29 | 28.38 | 27.93 | 28.18 | 28,264,960 | +0.09(+0.33%) |
Oct 06, 2020 | 28.70 | 28.95 | 28.02 | 28.08 | 31,770,456 | -0.29(-1.04%) |
Oct 05, 2020 | 28.02 | 28.39 | 27.90 | 28.38 | 27,284,186 | +0.64(+2.30%) |
Oct 02, 2020 | 27.12 | 28.05 | 27.09 | 27.74 | 38,871,704 | -0.13(-0.45%) |
Oct 01, 2020 | 28.42 | 28.68 | 27.71 | 27.87 | 43,846,664 | -1.01(-3.50%) |
Sep 30, 2020 | 29.14 | 29.37 | 28.71 | 28.87 | 26,418,168 | +0.04(+0.15%) |
Sep 29, 2020 | 29.44 | 29.53 | 28.59 | 28.83 | 24,708,118 | -0.87(-2.92%) |
Sep 28, 2020 | 29.56 | 30.19 | 29.52 | 29.70 | 27,807,108 | +0.56(+1.93%) |
Sep 25, 2020 | 28.60 | 29.39 | 28.50 | 29.14 | 27,923,548 | +0.27(+0.93%) |
Sep 24, 2020 | 28.93 | 29.29 | 28.39 | 28.87 | 31,850,864 | -0.06(-0.20%) |
Sep 23, 2020 | 29.98 | 30.10 | 28.89 | 28.92 | 37,134,388 | -0.96(-3.21%) |
Sep 22, 2020 | 30.67 | 30.99 | 29.83 | 29.88 | 32,453,926 | -0.76(-2.47%) |
Sep 21, 2020 | 30.64 | 30.88 | 30.01 | 30.64 | 42,022,756 | -0.64(-2.04%) |
Sep 18, 2020 | 31.57 | 31.81 | 30.87 | 31.28 | 55,706,564 | -0.60(-1.87%) |
Sep 17, 2020 | 31.41 | 31.94 | 31.09 | 31.88 | 29,351,766 | +0.08(+0.24%) |
Sep 16, 2020 | 30.67 | 32.09 | 30.51 | 31.80 | 36,741,184 | +1.30(+4.25%) |
Sep 15, 2020 | 30.95 | 31.44 | 30.46 | 30.51 | 28,189,126 | -0.33(-1.06%) |
Sep 14, 2020 | 31.04 | 31.13 | 30.69 | 30.83 | 31,058,980 | -0.20(-0.65%) |
Sep 11, 2020 | 31.23 | 31.38 | 30.69 | 31.04 | 31,909,484 | -0.08(-0.27%) |
Sep 10, 2020 | 32.19 | 32.27 | 31.04 | 31.12 | 40,863,564 | -0.80(-2.50%) |
Sep 09, 2020 | 32.26 | 32.67 | 31.89 | 31.92 | 30,773,724 | -0.19(-0.60%) |
Sep 08, 2020 | 32.16 | 32.53 | 31.41 | 32.11 | 45,761,740 | -0.76(-2.30%) |
Sep 04, 2020 | 33.19 | 33.47 | 32.51 | 32.87 | 29,286,674 | -0.03(-0.08%) |
Sep 03, 2020 | 32.97 | 33.67 | 32.70 | 32.89 | 34,251,376 | -0.07(-0.20%) |
Sep 02, 2020 | 33.00 | 33.41 | 32.76 | 32.96 | 31,394,644 | -0.20(-0.61%) |
Sep 01, 2020 | 33.43 | 33.43 | 32.84 | 33.16 | 26,721,202 | -0.45(-1.35%) |
Aug 31, 2020 | 34.18 | 34.25 | 33.56 | 33.62 | 30,024,818 | -0.61(-1.77%) |
Aug 28, 2020 | 33.51 | 34.42 | 33.44 | 34.22 | 39,802,292 | +0.80(+2.39%) |
Aug 27, 2020 | 33.64 | 33.90 | 33.06 | 33.42 | 38,074,572 | -0.23(-0.67%) |
Aug 26, 2020 | 34.18 | 34.34 | 33.64 | 33.65 | 31,842,532 | -0.73(-2.13%) |
Aug 25, 2020 | 35.04 | 35.38 | 34.23 | 34.38 | 37,174,964 | -1.13(-3.17%) |
Aug 24, 2020 | 34.72 | 35.75 | 34.56 | 35.51 | 21,582,180 | +1.02(+2.95%) |
Aug 21, 2020 | 34.74 | 34.77 | 34.24 | 34.49 | 30,339,126 | -0.26(-0.75%) |
Aug 20, 2020 | 35.06 | 35.22 | 34.74 | 34.75 | 18,632,352 | -0.54(-1.53%) |
Aug 19, 2020 | 35.62 | 35.87 | 35.22 | 35.29 | 17,198,768 | -0.40(-1.11%) |
Aug 18, 2020 | 35.82 | 36.33 | 35.57 | 35.69 | 15,469,521 | -0.18(-0.49%) |
Aug 17, 2020 | 36.31 | 36.31 | 35.72 | 35.86 | 18,485,736 | -0.47(-1.30%) |
Aug 14, 2020 | 35.83 | 36.40 | 35.67 | 36.33 | 16,164,413 | +0.16(+0.44%) |
Aug 13, 2020 | 36.59 | 36.90 | 36.10 | 36.17 | 20,601,192 | -0.91(-2.45%) |
Aug 12, 2020 | 37.39 | 37.80 | 36.70 | 37.08 | 26,758,178 | -0.01(-0.02%) |
Aug 11, 2020 | 37.53 | 38.29 | 36.89 | 37.09 | 35,120,120 | +0.38(+1.03%) |
Aug 10, 2020 | 36.28 | 36.79 | 35.96 | 36.71 | 29,543,392 | +0.88(+2.46%) |
Aug 07, 2020 | 35.66 | 35.90 | 35.31 | 35.83 | 22,742,072 | -0.16(-0.46%) |
Aug 06, 2020 | 35.80 | 36.21 | 35.67 | 35.99 | 17,495,848 | -0.17(-0.48%) |
Aug 05, 2020 | 36.42 | 36.55 | 35.90 | 36.17 | 21,140,690 | +0.31(+0.87%) |
Aug 04, 2020 | 34.92 | 35.96 | 34.84 | 35.85 | 21,484,348 | +1.01(+2.89%) |