Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.99 | 35.31 | 34.55 | 35.00 | 3,191,094 | -0.07(-0.21%) |
Oct 29, 2020 | 34.20 | 35.47 | 33.99 | 35.07 | 3,735,742 | +0.67(+1.95%) |
Oct 28, 2020 | 34.80 | 35.14 | 34.16 | 34.40 | 4,442,797 | -1.10(-3.09%) |
Oct 27, 2020 | 36.15 | 36.23 | 35.47 | 35.50 | 3,381,001 | -0.74(-2.03%) |
Oct 26, 2020 | 36.55 | 36.85 | 35.94 | 36.23 | 3,072,260 | -0.89(-2.39%) |
Oct 23, 2020 | 37.45 | 37.75 | 37.06 | 37.12 | 2,442,380 | -0.15(-0.41%) |
Oct 22, 2020 | 37.07 | 37.36 | 36.84 | 37.27 | 2,193,559 | +0.09(+0.24%) |
Oct 21, 2020 | 37.03 | 37.65 | 36.87 | 37.19 | 2,957,655 | +0.06(+0.17%) |
Oct 20, 2020 | 37.77 | 37.85 | 36.90 | 37.12 | 3,556,901 | -0.23(-0.62%) |
Oct 19, 2020 | 37.42 | 37.63 | 37.09 | 37.35 | 4,030,074 | +0.12(+0.32%) |
Oct 16, 2020 | 37.09 | 37.45 | 36.66 | 37.23 | 6,137,700 | +0.79(+2.17%) |
Oct 15, 2020 | 35.27 | 36.49 | 35.18 | 36.44 | 4,700,328 | +0.71(+1.99%) |
Oct 14, 2020 | 35.42 | 35.99 | 35.42 | 35.73 | 3,648,938 | +0.52(+1.48%) |
Oct 13, 2020 | 35.27 | 35.71 | 34.78 | 35.21 | 3,407,523 | -0.37(-1.03%) |
Oct 12, 2020 | 35.15 | 36.02 | 34.69 | 35.58 | 5,651,436 | +1.44(+4.22%) |
Oct 09, 2020 | 34.84 | 35.36 | 34.14 | 34.14 | 5,818,591 | +0.14(+0.42%) |
Oct 08, 2020 | 33.45 | 34.01 | 33.43 | 33.99 | 2,586,733 | +0.54(+1.63%) |
Oct 07, 2020 | 32.87 | 33.59 | 32.77 | 33.45 | 3,512,727 | +0.91(+2.80%) |
Oct 06, 2020 | 33.20 | 33.39 | 32.51 | 32.54 | 3,342,821 | -0.61(-1.83%) |
Oct 05, 2020 | 32.84 | 33.46 | 32.70 | 33.15 | 3,012,585 | +0.76(+2.35%) |
Oct 02, 2020 | 31.45 | 32.62 | 31.32 | 32.39 | 3,511,453 | +0.42(+1.33%) |
Oct 01, 2020 | 32.63 | 32.93 | 31.87 | 31.96 | 3,401,490 | -0.47(-1.46%) |
Sep 30, 2020 | 32.28 | 32.81 | 32.16 | 32.43 | 3,104,028 | +0.21(+0.65%) |
Sep 29, 2020 | 33.01 | 33.01 | 31.84 | 32.23 | 3,510,428 | -0.71(-2.16%) |
Sep 28, 2020 | 33.21 | 33.41 | 32.54 | 32.94 | 4,217,806 | +0.01(+0.02%) |
Sep 25, 2020 | 31.01 | 33.21 | 30.71 | 32.93 | 7,632,627 | +1.56(+4.97%) |
Sep 24, 2020 | 31.48 | 31.96 | 30.96 | 31.37 | 2,450,504 | -0.05(-0.15%) |
Sep 23, 2020 | 32.59 | 32.65 | 31.38 | 31.42 | 3,807,096 | -1.21(-3.70%) |
Sep 22, 2020 | 32.70 | 32.97 | 32.26 | 32.63 | 2,470,227 | -0.21(-0.63%) |
Sep 21, 2020 | 32.89 | 33.19 | 32.21 | 32.83 | 3,541,503 | -0.81(-2.40%) |
Sep 18, 2020 | 34.07 | 34.47 | 33.59 | 33.64 | 5,827,340 | -0.67(-1.96%) |
Sep 17, 2020 | 33.10 | 34.48 | 32.73 | 34.31 | 5,695,580 | +0.78(+2.31%) |
Sep 16, 2020 | 33.53 | 33.91 | 33.14 | 33.54 | 4,421,324 | +0.21(+0.62%) |
Sep 15, 2020 | 32.80 | 33.41 | 32.62 | 33.33 | 4,936,753 | +0.70(+2.13%) |
Sep 14, 2020 | 31.50 | 32.79 | 31.42 | 32.63 | 6,565,312 | +1.50(+4.80%) |
Sep 11, 2020 | 30.54 | 31.31 | 30.33 | 31.14 | 2,978,729 | +0.76(+2.50%) |
Sep 10, 2020 | 30.75 | 30.99 | 30.36 | 30.38 | 2,973,099 | -0.26(-0.84%) |
Sep 09, 2020 | 30.27 | 30.96 | 30.05 | 30.63 | 3,758,361 | +0.78(+2.63%) |
Sep 08, 2020 | 31.11 | 31.23 | 29.81 | 29.85 | 5,761,300 | -1.38(-4.41%) |
Sep 04, 2020 | 31.24 | 31.48 | 30.70 | 31.23 | 4,847,263 | +0.55(+1.80%) |
Sep 03, 2020 | 31.13 | 31.63 | 30.27 | 30.67 | 5,122,553 | -0.40(-1.29%) |
Sep 02, 2020 | 30.10 | 31.10 | 29.87 | 31.07 | 6,703,731 | +1.06(+3.52%) |
Sep 01, 2020 | 28.98 | 30.03 | 28.75 | 30.02 | 4,128,772 | +1.00(+3.45%) |
Aug 31, 2020 | 29.54 | 29.54 | 28.91 | 29.02 | 3,495,809 | -0.53(-1.79%) |
Aug 28, 2020 | 29.36 | 29.69 | 29.26 | 29.55 | 2,115,021 | +0.26(+0.90%) |
Aug 27, 2020 | 28.96 | 29.50 | 28.95 | 29.28 | 2,193,375 | +0.34(+1.19%) |
Aug 26, 2020 | 28.87 | 28.99 | 28.61 | 28.94 | 1,936,955 | -0.03(-0.11%) |
Aug 25, 2020 | 29.96 | 30.03 | 28.95 | 28.97 | 2,401,906 | -0.85(-2.84%) |
Aug 24, 2020 | 28.61 | 29.94 | 28.57 | 29.82 | 3,773,839 | +1.67(+5.94%) |
Aug 21, 2020 | 28.24 | 28.46 | 27.85 | 28.15 | 3,302,713 | -0.40(-1.40%) |
Aug 20, 2020 | 28.60 | 28.83 | 28.38 | 28.55 | 2,007,498 | -0.42(-1.44%) |
Aug 19, 2020 | 29.07 | 29.49 | 28.88 | 28.96 | 1,995,270 | -0.03(-0.11%) |
Aug 18, 2020 | 29.19 | 29.41 | 28.95 | 28.99 | 2,187,338 | -0.31(-1.06%) |
Aug 17, 2020 | 29.83 | 29.83 | 29.22 | 29.31 | 2,287,780 | -0.51(-1.72%) |
Aug 14, 2020 | 28.96 | 29.90 | 28.87 | 29.82 | 3,788,940 | +0.62(+2.14%) |
Aug 13, 2020 | 28.74 | 29.35 | 28.66 | 29.19 | 3,443,763 | +0.23(+0.78%) |
Aug 12, 2020 | 29.46 | 29.55 | 28.75 | 28.97 | 3,457,598 | -0.24(-0.81%) |
Aug 11, 2020 | 29.43 | 30.24 | 29.11 | 29.20 | 4,454,160 | +0.56(+1.96%) |
Aug 10, 2020 | 28.14 | 28.67 | 28.03 | 28.64 | 3,374,687 | +0.65(+2.31%) |
Aug 07, 2020 | 26.96 | 28.02 | 26.76 | 28.00 | 5,674,170 | +0.17(+0.62%) |
Aug 06, 2020 | 28.00 | 28.29 | 27.82 | 27.82 | 3,395,590 | -0.24(-0.87%) |
Aug 05, 2020 | 28.11 | 28.47 | 28.05 | 28.07 | 3,603,379 | +0.24(+0.85%) |
Aug 04, 2020 | 27.79 | 28.12 | 27.59 | 27.83 | 4,165,339 | -0.13(-0.45%) |