Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.14 | 30.60 | 29.61 | 30.25 | 15,429,295 | -0.12(-0.39%) |
Oct 29, 2020 | 29.09 | 30.52 | 28.97 | 30.37 | 17,159,086 | +1.10(+3.74%) |
Oct 28, 2020 | 29.39 | 29.77 | 28.38 | 29.28 | 22,993,052 | -1.05(-3.45%) |
Oct 27, 2020 | 31.35 | 31.66 | 30.30 | 30.32 | 13,596,872 | -1.20(-3.82%) |
Oct 26, 2020 | 33.08 | 33.08 | 31.13 | 31.53 | 16,758,309 | -2.04(-6.09%) |
Oct 23, 2020 | 33.10 | 33.61 | 32.49 | 33.57 | 15,441,448 | +0.28(+0.83%) |
Oct 22, 2020 | 31.47 | 33.38 | 31.32 | 33.30 | 26,028,736 | +2.19(+7.05%) |
Oct 21, 2020 | 31.49 | 31.54 | 30.98 | 31.10 | 11,428,170 | -0.47(-1.50%) |
Oct 20, 2020 | 31.57 | 32.00 | 31.19 | 31.58 | 14,396,651 | +0.47(+1.52%) |
Oct 19, 2020 | 31.30 | 31.86 | 30.92 | 31.10 | 14,747,350 | +0.03(+0.10%) |
Oct 16, 2020 | 31.01 | 31.36 | 30.85 | 31.07 | 11,285,393 | +0.13(+0.41%) |
Oct 15, 2020 | 30.99 | 31.05 | 30.29 | 30.95 | 12,055,635 | -0.41(-1.32%) |
Oct 14, 2020 | 31.37 | 31.91 | 31.25 | 31.36 | 16,715,909 | -0.01(-0.03%) |
Oct 13, 2020 | 31.50 | 31.98 | 31.08 | 31.37 | 22,673,612 | -0.86(-2.67%) |
Oct 12, 2020 | 32.27 | 32.40 | 31.89 | 32.23 | 12,204,228 | -0.17(-0.52%) |
Oct 09, 2020 | 32.30 | 32.86 | 31.88 | 32.40 | 16,943,636 | +0.13(+0.40%) |
Oct 08, 2020 | 32.28 | 32.59 | 31.52 | 32.27 | 18,334,088 | +0.52(+1.65%) |
Oct 07, 2020 | 31.81 | 31.95 | 31.24 | 31.75 | 15,553,909 | +1.08(+3.51%) |
Oct 06, 2020 | 32.22 | 32.31 | 30.52 | 30.67 | 20,560,936 | -0.93(-2.94%) |
Oct 05, 2020 | 31.94 | 32.02 | 31.12 | 31.60 | 14,959,707 | +0.25(+0.79%) |
Oct 02, 2020 | 29.38 | 31.89 | 29.24 | 31.35 | 27,471,402 | +0.64(+2.09%) |
Oct 01, 2020 | 30.60 | 30.97 | 30.20 | 30.71 | 12,637,238 | +0.51(+1.70%) |
Sep 30, 2020 | 30.60 | 31.45 | 30.10 | 30.20 | 16,860,832 | -0.03(-0.10%) |
Sep 29, 2020 | 30.71 | 30.72 | 29.92 | 30.23 | 14,979,040 | -0.72(-2.33%) |
Sep 28, 2020 | 30.22 | 31.56 | 29.76 | 30.95 | 22,366,928 | +1.54(+5.24%) |
Sep 25, 2020 | 28.46 | 29.42 | 28.42 | 29.41 | 22,109,484 | +0.76(+2.65%) |
Sep 24, 2020 | 28.75 | 29.14 | 27.57 | 28.65 | 22,525,562 | -0.54(-1.86%) |
Sep 23, 2020 | 30.06 | 30.64 | 29.12 | 29.19 | 17,558,470 | -0.65(-2.18%) |
Sep 22, 2020 | 29.44 | 30.16 | 29.35 | 29.84 | 18,247,048 | +0.39(+1.34%) |
Sep 21, 2020 | 30.77 | 30.81 | 29.05 | 29.45 | 34,867,096 | -2.98(-9.20%) |
Sep 18, 2020 | 32.80 | 33.59 | 32.17 | 32.43 | 35,525,872 | -1.11(-3.30%) |
Sep 17, 2020 | 33.54 | 34.63 | 33.21 | 33.53 | 26,332,384 | -0.60(-1.76%) |
Sep 16, 2020 | 33.38 | 34.55 | 32.77 | 34.14 | 26,382,298 | +1.05(+3.16%) |
Sep 15, 2020 | 32.78 | 34.05 | 32.68 | 33.09 | 22,879,192 | +0.68(+2.10%) |
Sep 14, 2020 | 31.88 | 32.49 | 31.61 | 32.41 | 16,520,575 | +1.11(+3.53%) |
Sep 11, 2020 | 31.41 | 31.73 | 30.95 | 31.30 | 14,526,646 | -0.09(-0.28%) |
Sep 10, 2020 | 31.78 | 32.30 | 31.27 | 31.39 | 17,929,292 | +0.03(+0.09%) |
Sep 09, 2020 | 31.77 | 32.03 | 30.93 | 31.36 | 19,577,248 | -0.77(-2.40%) |
Sep 08, 2020 | 31.01 | 32.68 | 30.95 | 32.13 | 28,456,032 | +0.76(+2.42%) |
Sep 04, 2020 | 31.39 | 31.96 | 30.23 | 31.37 | 26,208,120 | +0.54(+1.76%) |
Sep 03, 2020 | 31.23 | 32.12 | 30.09 | 30.83 | 29,810,390 | +0.08(+0.26%) |
Sep 02, 2020 | 30.02 | 30.91 | 29.76 | 30.75 | 16,495,137 | +0.42(+1.40%) |
Sep 01, 2020 | 29.64 | 31.21 | 29.38 | 30.32 | 20,307,770 | -0.14(-0.45%) |
Aug 31, 2020 | 31.41 | 31.61 | 30.41 | 30.46 | 18,486,438 | -1.13(-3.56%) |
Aug 28, 2020 | 30.86 | 31.59 | 30.34 | 31.59 | 20,730,346 | +1.16(+3.80%) |
Aug 27, 2020 | 30.42 | 31.80 | 30.23 | 30.43 | 32,169,230 | +0.86(+2.90%) |
Aug 26, 2020 | 29.63 | 29.84 | 29.25 | 29.57 | 19,013,402 | -0.15(-0.50%) |
Aug 25, 2020 | 29.62 | 29.90 | 28.96 | 29.72 | 31,383,232 | +0.30(+1.01%) |
Aug 24, 2020 | 27.31 | 29.43 | 27.19 | 29.43 | 34,634,788 | +2.50(+9.28%) |
Aug 21, 2020 | 27.21 | 27.51 | 26.83 | 26.93 | 11,036,160 | -0.30(-1.09%) |
Aug 20, 2020 | 27.17 | 27.44 | 26.68 | 27.22 | 14,180,861 | -0.10(-0.36%) |
Aug 19, 2020 | 27.40 | 28.74 | 27.21 | 27.32 | 21,328,810 | +0.04(+0.14%) |
Aug 18, 2020 | 27.65 | 27.92 | 27.03 | 27.28 | 14,397,449 | -0.39(-1.39%) |
Aug 17, 2020 | 28.67 | 28.67 | 27.41 | 27.67 | 14,740,172 | -0.92(-3.21%) |
Aug 14, 2020 | 27.94 | 28.82 | 27.80 | 28.59 | 13,274,705 | +0.25(+0.87%) |
Aug 13, 2020 | 28.24 | 29.21 | 28.13 | 28.34 | 15,949,820 | -0.39(-1.34%) |
Aug 12, 2020 | 29.66 | 29.90 | 28.00 | 28.72 | 26,946,054 | -0.54(-1.86%) |
Aug 11, 2020 | 30.40 | 30.43 | 29.06 | 29.27 | 37,730,236 | +0.30(+1.02%) |
Aug 10, 2020 | 27.11 | 29.04 | 27.03 | 28.97 | 34,518,912 | +2.13(+7.95%) |
Aug 07, 2020 | 26.36 | 26.86 | 26.13 | 26.84 | 15,448,639 | +0.10(+0.37%) |
Aug 06, 2020 | 26.56 | 26.96 | 25.80 | 26.74 | 31,054,932 | +0.60(+2.30%) |
Aug 05, 2020 | 25.89 | 26.70 | 25.43 | 26.14 | 29,877,916 | +0.79(+3.12%) |
Aug 04, 2020 | 25.13 | 25.89 | 24.99 | 25.35 | 17,410,286 | +0.46(+1.86%) |