Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.84 | 33.30 | 32.10 | 32.69 | 1,516,529 | -0.10(-0.30%) |
Oct 29, 2020 | 32.06 | 32.94 | 31.79 | 32.79 | 1,468,819 | +0.57(+1.76%) |
Oct 28, 2020 | 32.87 | 33.42 | 32.17 | 32.22 | 1,580,685 | -1.72(-5.07%) |
Oct 27, 2020 | 34.09 | 34.19 | 33.54 | 33.94 | 1,108,854 | +0.20(+0.60%) |
Oct 26, 2020 | 34.53 | 34.66 | 33.26 | 33.74 | 1,628,587 | -1.52(-4.30%) |
Oct 23, 2020 | 34.95 | 35.30 | 34.35 | 35.26 | 1,768,645 | +0.78(+2.26%) |
Oct 22, 2020 | 34.52 | 35.47 | 34.46 | 34.48 | 3,877,176 | +0.14(+0.41%) |
Oct 21, 2020 | 34.11 | 34.91 | 34.01 | 34.33 | 1,480,923 | +0.32(+0.94%) |
Oct 20, 2020 | 34.00 | 34.75 | 33.78 | 34.01 | 1,597,066 | +0.45(+1.35%) |
Oct 19, 2020 | 33.95 | 34.64 | 33.51 | 33.56 | 1,461,104 | -0.20(-0.60%) |
Oct 16, 2020 | 34.02 | 34.38 | 33.41 | 33.77 | 1,690,923 | -0.23(-0.68%) |
Oct 15, 2020 | 33.30 | 34.20 | 32.94 | 34.00 | 3,086,068 | +0.32(+0.95%) |
Oct 14, 2020 | 33.60 | 33.93 | 32.91 | 33.68 | 2,129,245 | -0.05(-0.16%) |
Oct 13, 2020 | 34.62 | 35.29 | 33.35 | 33.73 | 4,178,768 | +0.54(+1.62%) |
Oct 12, 2020 | 33.67 | 34.12 | 33.00 | 33.19 | 1,415,792 | -0.39(-1.16%) |
Oct 09, 2020 | 33.93 | 34.25 | 33.31 | 33.58 | 2,006,089 | -0.27(-0.81%) |
Oct 08, 2020 | 33.10 | 33.93 | 32.57 | 33.85 | 2,300,584 | +0.71(+2.13%) |
Oct 07, 2020 | 33.31 | 34.24 | 32.97 | 33.15 | 2,595,949 | +0.87(+2.71%) |
Oct 06, 2020 | 33.07 | 33.83 | 32.21 | 32.27 | 3,294,306 | -0.57(-1.75%) |
Oct 05, 2020 | 31.70 | 32.92 | 31.70 | 32.85 | 3,262,480 | +1.39(+4.41%) |
Oct 02, 2020 | 29.32 | 31.61 | 29.32 | 31.46 | 2,454,781 | +1.34(+4.46%) |
Oct 01, 2020 | 29.23 | 30.24 | 29.23 | 30.12 | 2,214,729 | +0.95(+3.27%) |
Sep 30, 2020 | 28.48 | 29.76 | 28.48 | 29.17 | 2,924,095 | +0.81(+2.87%) |
Sep 29, 2020 | 28.62 | 28.62 | 27.74 | 28.35 | 2,194,767 | -0.25(-0.86%) |
Sep 28, 2020 | 29.43 | 29.84 | 28.56 | 28.60 | 1,849,489 | -0.36(-1.25%) |
Sep 25, 2020 | 28.83 | 29.45 | 28.60 | 28.96 | 2,085,590 | -0.06(-0.21%) |
Sep 24, 2020 | 29.02 | 29.33 | 28.29 | 29.02 | 2,296,398 | -0.21(-0.72%) |
Sep 23, 2020 | 31.62 | 31.83 | 29.21 | 29.24 | 3,668,277 | -1.30(-4.25%) |
Sep 22, 2020 | 30.45 | 30.75 | 29.56 | 30.53 | 2,284,058 | +0.12(+0.41%) |
Sep 21, 2020 | 30.30 | 30.59 | 29.62 | 30.41 | 3,502,410 | -1.19(-3.77%) |
Sep 18, 2020 | 32.12 | 32.67 | 31.33 | 31.60 | 3,076,971 | -0.14(-0.45%) |
Sep 17, 2020 | 31.86 | 32.30 | 31.59 | 31.74 | 2,096,957 | -0.52(-1.61%) |
Sep 16, 2020 | 31.83 | 32.89 | 31.66 | 32.27 | 2,684,502 | +0.62(+1.95%) |
Sep 15, 2020 | 31.82 | 32.29 | 31.45 | 31.65 | 3,216,315 | -0.03(-0.08%) |
Sep 14, 2020 | 30.50 | 31.78 | 30.46 | 31.67 | 2,683,913 | +1.47(+4.88%) |
Sep 11, 2020 | 29.58 | 30.26 | 29.27 | 30.20 | 3,213,322 | +0.94(+3.23%) |
Sep 10, 2020 | 30.02 | 30.23 | 29.13 | 29.25 | 2,981,830 | -0.47(-1.57%) |
Sep 09, 2020 | 28.86 | 29.93 | 28.67 | 29.72 | 3,132,034 | +0.82(+2.84%) |
Sep 08, 2020 | 28.49 | 29.70 | 28.13 | 28.90 | 3,843,508 | +0.41(+1.43%) |
Sep 04, 2020 | 28.48 | 28.69 | 27.88 | 28.49 | 2,194,536 | +0.37(+1.32%) |
Sep 03, 2020 | 28.57 | 29.03 | 27.80 | 28.12 | 2,467,665 | -0.49(-1.73%) |
Sep 02, 2020 | 27.26 | 28.73 | 27.20 | 28.62 | 3,327,420 | +1.47(+5.43%) |
Sep 01, 2020 | 26.57 | 27.16 | 26.22 | 27.14 | 2,522,948 | +0.36(+1.35%) |
Aug 31, 2020 | 26.80 | 27.15 | 26.37 | 26.78 | 2,048,854 | -0.05(-0.20%) |
Aug 28, 2020 | 26.27 | 26.84 | 26.15 | 26.83 | 2,186,042 | +0.55(+2.08%) |
Aug 27, 2020 | 25.90 | 26.36 | 25.87 | 26.29 | 2,233,360 | +0.56(+2.16%) |
Aug 26, 2020 | 26.51 | 26.66 | 25.61 | 25.73 | 2,546,032 | -0.46(-1.75%) |
Aug 25, 2020 | 26.36 | 26.67 | 25.52 | 26.19 | 4,386,484 | +0.43(+1.68%) |
Aug 24, 2020 | 24.00 | 26.42 | 23.93 | 25.76 | 6,925,876 | +1.41(+5.80%) |
Aug 21, 2020 | 25.48 | 25.87 | 24.24 | 24.34 | 17,261,840 | +0.34(+1.40%) |
Aug 20, 2020 | 23.93 | 24.54 | 23.75 | 24.01 | 5,971,959 | -0.27(-1.13%) |
Aug 19, 2020 | 24.02 | 24.50 | 23.90 | 24.28 | 5,114,237 | +0.26(+1.10%) |
Aug 18, 2020 | 24.92 | 24.96 | 23.96 | 24.02 | 4,689,560 | -1.06(-4.23%) |
Aug 17, 2020 | 25.59 | 25.61 | 24.72 | 25.08 | 3,639,774 | -0.29(-1.15%) |
Aug 14, 2020 | 25.47 | 25.71 | 25.01 | 25.37 | 3,773,904 | -0.45(-1.74%) |
Aug 13, 2020 | 26.21 | 26.30 | 25.78 | 25.82 | 3,352,842 | -0.80(-3.02%) |
Aug 12, 2020 | 27.13 | 27.26 | 25.68 | 26.62 | 3,637,711 | -0.13(-0.49%) |
Aug 11, 2020 | 26.52 | 27.53 | 26.36 | 26.76 | 5,195,713 | +0.59(+2.26%) |
Aug 10, 2020 | 26.51 | 26.60 | 24.99 | 26.16 | 13,375,254 | +1.90(+7.82%) |
Aug 07, 2020 | 23.81 | 24.35 | 23.47 | 24.27 | 4,146,040 | +0.46(+1.93%) |
Aug 06, 2020 | 24.28 | 24.49 | 23.79 | 23.81 | 3,025,062 | -0.62(-2.53%) |
Aug 05, 2020 | 24.95 | 25.42 | 24.28 | 24.42 | 2,512,452 | +0.09(+0.36%) |
Aug 04, 2020 | 24.07 | 24.48 | 23.74 | 24.34 | 2,860,741 | +0.28(+1.17%) |