Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.24 | 30.71 | 29.72 | 30.36 | 15,375,697 | -0.12(-0.39%) |
Oct 29, 2020 | 29.19 | 30.63 | 29.07 | 30.48 | 17,099,478 | +1.10(+3.74%) |
Oct 28, 2020 | 29.49 | 29.87 | 28.48 | 29.38 | 22,913,178 | -1.05(-3.45%) |
Oct 27, 2020 | 31.46 | 31.77 | 30.41 | 30.43 | 13,549,639 | -1.21(-3.82%) |
Oct 26, 2020 | 33.19 | 33.19 | 31.24 | 31.64 | 16,700,094 | -2.05(-6.09%) |
Oct 23, 2020 | 33.21 | 33.73 | 32.60 | 33.69 | 15,387,807 | +0.28(+0.83%) |
Oct 22, 2020 | 31.58 | 33.50 | 31.43 | 33.41 | 25,938,316 | +2.20(+7.05%) |
Oct 21, 2020 | 31.60 | 31.65 | 31.08 | 31.21 | 11,388,471 | -0.48(-1.50%) |
Oct 20, 2020 | 31.68 | 32.11 | 31.30 | 31.69 | 14,346,639 | +0.48(+1.52%) |
Oct 19, 2020 | 31.41 | 31.98 | 31.02 | 31.21 | 14,696,120 | +0.03(+0.10%) |
Oct 16, 2020 | 31.11 | 31.47 | 30.95 | 31.18 | 11,246,190 | +0.13(+0.41%) |
Oct 15, 2020 | 31.09 | 31.16 | 30.40 | 31.05 | 12,013,755 | -0.42(-1.32%) |
Oct 14, 2020 | 31.48 | 32.02 | 31.36 | 31.47 | 16,657,841 | -0.01(-0.03%) |
Oct 13, 2020 | 31.61 | 32.09 | 31.19 | 31.48 | 22,594,848 | -0.86(-2.67%) |
Oct 12, 2020 | 32.38 | 32.51 | 32.01 | 32.34 | 12,161,833 | -0.17(-0.52%) |
Oct 09, 2020 | 32.41 | 32.97 | 32.00 | 32.51 | 16,884,776 | +0.13(+0.40%) |
Oct 08, 2020 | 32.39 | 32.70 | 31.63 | 32.38 | 18,270,398 | +0.53(+1.65%) |
Oct 07, 2020 | 31.93 | 32.06 | 31.35 | 31.86 | 15,499,878 | +1.08(+3.51%) |
Oct 06, 2020 | 32.33 | 32.42 | 30.63 | 30.78 | 20,489,512 | -0.93(-2.94%) |
Oct 05, 2020 | 32.05 | 32.13 | 31.23 | 31.71 | 14,907,740 | +0.25(+0.79%) |
Oct 02, 2020 | 29.48 | 32.01 | 29.34 | 31.46 | 27,375,972 | +0.64(+2.09%) |
Oct 01, 2020 | 30.71 | 31.07 | 30.30 | 30.82 | 12,593,339 | +0.52(+1.70%) |
Sep 30, 2020 | 30.71 | 31.56 | 30.20 | 30.30 | 16,802,260 | -0.03(-0.10%) |
Sep 29, 2020 | 30.82 | 30.83 | 30.02 | 30.33 | 14,927,006 | -0.72(-2.33%) |
Sep 28, 2020 | 30.32 | 31.67 | 29.86 | 31.05 | 22,289,228 | +1.55(+5.24%) |
Sep 25, 2020 | 28.56 | 29.52 | 28.52 | 29.51 | 22,032,680 | +0.76(+2.65%) |
Sep 24, 2020 | 28.85 | 29.24 | 27.67 | 28.75 | 22,447,312 | -0.54(-1.86%) |
Sep 23, 2020 | 30.16 | 30.75 | 29.22 | 29.29 | 17,497,474 | -0.65(-2.18%) |
Sep 22, 2020 | 29.54 | 30.26 | 29.45 | 29.94 | 18,183,660 | +0.40(+1.34%) |
Sep 21, 2020 | 30.88 | 30.92 | 29.15 | 29.55 | 34,745,972 | -2.99(-9.20%) |
Sep 18, 2020 | 32.92 | 33.71 | 32.28 | 32.54 | 35,402,464 | -1.11(-3.30%) |
Sep 17, 2020 | 33.66 | 34.75 | 33.32 | 33.65 | 26,240,910 | -0.60(-1.76%) |
Sep 16, 2020 | 33.49 | 34.67 | 32.89 | 34.25 | 26,290,650 | +1.05(+3.16%) |
Sep 15, 2020 | 32.90 | 34.17 | 32.80 | 33.20 | 22,799,714 | +0.68(+2.10%) |
Sep 14, 2020 | 32.00 | 32.60 | 31.72 | 32.52 | 16,463,186 | +1.11(+3.53%) |
Sep 11, 2020 | 31.52 | 31.84 | 31.05 | 31.41 | 14,476,183 | -0.09(-0.28%) |
Sep 10, 2020 | 31.89 | 32.41 | 31.38 | 31.50 | 17,867,008 | +0.03(+0.09%) |
Sep 09, 2020 | 31.88 | 32.14 | 31.03 | 31.47 | 19,509,240 | -0.77(-2.40%) |
Sep 08, 2020 | 31.11 | 32.80 | 31.05 | 32.24 | 28,357,182 | +0.76(+2.42%) |
Sep 04, 2020 | 31.50 | 32.07 | 30.33 | 31.48 | 26,117,076 | +0.55(+1.76%) |
Sep 03, 2020 | 31.34 | 32.23 | 30.19 | 30.93 | 29,706,834 | +0.08(+0.26%) |
Sep 02, 2020 | 30.12 | 31.01 | 29.86 | 30.86 | 16,437,836 | +0.43(+1.40%) |
Sep 01, 2020 | 29.75 | 31.32 | 29.48 | 30.43 | 20,237,224 | -0.14(-0.45%) |
Aug 31, 2020 | 31.52 | 31.72 | 30.52 | 30.57 | 18,422,218 | -1.13(-3.56%) |
Aug 28, 2020 | 30.96 | 31.70 | 30.45 | 31.70 | 20,658,332 | +1.16(+3.80%) |
Aug 27, 2020 | 30.53 | 31.92 | 30.34 | 30.54 | 32,057,480 | +0.86(+2.90%) |
Aug 26, 2020 | 29.74 | 29.94 | 29.35 | 29.68 | 18,947,354 | -0.15(-0.50%) |
Aug 25, 2020 | 29.73 | 30.00 | 29.06 | 29.83 | 31,274,212 | +0.30(+1.01%) |
Aug 24, 2020 | 27.41 | 29.53 | 27.29 | 29.53 | 34,514,476 | +2.51(+9.28%) |
Aug 21, 2020 | 27.31 | 27.61 | 26.92 | 27.02 | 10,997,822 | -0.30(-1.09%) |
Aug 20, 2020 | 27.27 | 27.54 | 26.77 | 27.32 | 14,131,599 | -0.10(-0.36%) |
Aug 19, 2020 | 27.50 | 28.84 | 27.31 | 27.42 | 21,254,716 | +0.04(+0.14%) |
Aug 18, 2020 | 27.74 | 28.02 | 27.12 | 27.38 | 14,347,434 | -0.39(-1.39%) |
Aug 17, 2020 | 28.77 | 28.77 | 27.51 | 27.76 | 14,688,967 | -0.92(-3.21%) |
Aug 14, 2020 | 28.04 | 28.92 | 27.89 | 28.69 | 13,228,591 | +0.25(+0.87%) |
Aug 13, 2020 | 28.34 | 29.31 | 28.23 | 28.44 | 15,894,413 | -0.39(-1.34%) |
Aug 12, 2020 | 29.77 | 30.00 | 28.10 | 28.82 | 26,852,448 | -0.54(-1.86%) |
Aug 11, 2020 | 30.51 | 30.54 | 29.16 | 29.37 | 37,599,168 | +0.30(+1.02%) |
Aug 10, 2020 | 27.21 | 29.14 | 27.12 | 29.07 | 34,399,000 | +2.14(+7.95%) |
Aug 07, 2020 | 26.46 | 26.95 | 26.22 | 26.93 | 15,394,973 | +0.10(+0.37%) |
Aug 06, 2020 | 26.65 | 27.05 | 25.89 | 26.83 | 30,947,052 | +0.60(+2.30%) |
Aug 05, 2020 | 25.98 | 26.79 | 25.51 | 26.23 | 29,774,126 | +0.79(+3.12%) |
Aug 04, 2020 | 25.22 | 25.98 | 25.08 | 25.44 | 17,349,806 | +0.47(+1.87%) |