Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.50 | 29.73 | 28.56 | 29.13 | 3,596,803 | -0.38(-1.30%) |
Oct 29, 2020 | 30.71 | 30.73 | 29.10 | 29.51 | 6,039,346 | -1.01(-3.30%) |
Oct 28, 2020 | 30.39 | 30.82 | 30.04 | 30.52 | 3,448,924 | -0.74(-2.37%) |
Oct 27, 2020 | 31.92 | 32.00 | 31.09 | 31.26 | 3,679,590 | -0.78(-2.44%) |
Oct 26, 2020 | 32.60 | 32.73 | 31.56 | 32.04 | 3,739,997 | -1.06(-3.20%) |
Oct 23, 2020 | 33.86 | 34.25 | 33.02 | 33.10 | 2,823,468 | -0.37(-1.09%) |
Oct 22, 2020 | 32.63 | 33.51 | 32.60 | 33.46 | 4,815,730 | +0.47(+1.44%) |
Oct 21, 2020 | 32.73 | 33.27 | 32.73 | 32.99 | 4,089,613 | +0.27(+0.84%) |
Oct 20, 2020 | 32.84 | 33.23 | 32.51 | 32.71 | 3,900,559 | +0.52(+1.63%) |
Oct 19, 2020 | 32.26 | 32.53 | 31.90 | 32.19 | 4,026,356 | -0.02(-0.08%) |
Oct 16, 2020 | 32.91 | 33.07 | 32.16 | 32.21 | 2,293,580 | -0.43(-1.33%) |
Oct 15, 2020 | 31.65 | 32.67 | 31.42 | 32.65 | 2,655,146 | +0.54(+1.69%) |
Oct 14, 2020 | 32.79 | 32.96 | 32.09 | 32.11 | 3,029,254 | -0.32(-1.00%) |
Oct 13, 2020 | 32.69 | 33.16 | 32.36 | 32.43 | 2,563,390 | -0.39(-1.19%) |
Oct 12, 2020 | 33.31 | 33.84 | 32.70 | 32.82 | 2,246,525 | -0.17(-0.50%) |
Oct 09, 2020 | 33.51 | 34.07 | 32.95 | 32.99 | 3,919,996 | -0.39(-1.17%) |
Oct 08, 2020 | 34.97 | 35.17 | 33.19 | 33.38 | 4,948,158 | -1.21(-3.49%) |
Oct 07, 2020 | 33.80 | 34.92 | 33.69 | 34.59 | 4,064,649 | +1.33(+4.01%) |
Oct 06, 2020 | 34.46 | 34.77 | 33.23 | 33.26 | 14,997,694 | -0.78(-2.30%) |
Oct 05, 2020 | 33.03 | 34.42 | 32.76 | 34.04 | 5,589,029 | +1.40(+4.29%) |
Oct 02, 2020 | 32.13 | 32.88 | 31.16 | 32.64 | 5,471,949 | -0.28(-0.86%) |
Oct 01, 2020 | 32.70 | 33.26 | 32.54 | 32.92 | 8,071,872 | +0.67(+2.07%) |
Sep 30, 2020 | 31.91 | 32.52 | 31.71 | 32.26 | 4,917,385 | +0.59(+1.87%) |
Sep 29, 2020 | 31.70 | 32.03 | 31.59 | 31.66 | 1,996,963 | +0.02(+0.05%) |
Sep 28, 2020 | 31.46 | 31.88 | 31.24 | 31.65 | 3,869,175 | +1.00(+3.26%) |
Sep 25, 2020 | 30.65 | 30.86 | 30.26 | 30.65 | 1,911,897 | -0.18(-0.59%) |
Sep 24, 2020 | 31.07 | 31.39 | 30.59 | 30.83 | 2,679,427 | -0.31(-0.99%) |
Sep 23, 2020 | 31.32 | 31.80 | 31.12 | 31.14 | 2,512,977 | -0.01(-0.03%) |
Sep 22, 2020 | 31.18 | 31.42 | 30.82 | 31.15 | 2,711,490 | +0.00(+0.00%) |
Sep 21, 2020 | 31.98 | 32.17 | 30.90 | 31.15 | 3,208,185 | -1.32(-4.08%) |
Sep 18, 2020 | 32.96 | 33.11 | 32.28 | 32.47 | 4,189,384 | -0.48(-1.47%) |
Sep 17, 2020 | 32.68 | 33.46 | 32.39 | 32.96 | 4,566,663 | +0.02(+0.05%) |
Sep 16, 2020 | 35.02 | 35.05 | 32.87 | 32.94 | 5,732,613 | -2.26(-6.41%) |
Sep 15, 2020 | 35.80 | 35.99 | 35.19 | 35.20 | 2,515,720 | -0.46(-1.28%) |
Sep 14, 2020 | 35.54 | 35.71 | 35.25 | 35.65 | 3,678,519 | +0.37(+1.06%) |
Sep 11, 2020 | 34.79 | 35.45 | 34.68 | 35.28 | 3,203,110 | +0.59(+1.70%) |
Sep 10, 2020 | 35.75 | 35.94 | 34.66 | 34.69 | 2,479,531 | -0.52(-1.49%) |
Sep 09, 2020 | 34.97 | 35.40 | 34.90 | 35.21 | 2,309,572 | +0.57(+1.63%) |
Sep 08, 2020 | 34.56 | 35.62 | 34.09 | 34.65 | 3,186,880 | -0.38(-1.09%) |
Sep 04, 2020 | 35.60 | 35.88 | 34.64 | 35.03 | 2,789,720 | -0.11(-0.31%) |
Sep 03, 2020 | 35.68 | 35.90 | 34.71 | 35.14 | 3,522,556 | -0.61(-1.70%) |
Sep 02, 2020 | 34.85 | 35.84 | 34.76 | 35.74 | 3,543,647 | +1.12(+3.25%) |
Sep 01, 2020 | 33.66 | 34.71 | 33.34 | 34.62 | 3,211,258 | +0.82(+2.44%) |
Aug 31, 2020 | 34.57 | 34.57 | 33.80 | 33.80 | 4,036,853 | -0.56(-1.62%) |
Aug 28, 2020 | 33.91 | 34.44 | 33.72 | 34.35 | 2,716,797 | +0.56(+1.64%) |
Aug 27, 2020 | 34.72 | 34.72 | 33.72 | 33.80 | 4,264,387 | -0.64(-1.85%) |
Aug 26, 2020 | 33.96 | 34.50 | 33.72 | 34.44 | 3,876,530 | +0.44(+1.29%) |
Aug 25, 2020 | 34.47 | 34.57 | 33.68 | 34.00 | 2,636,764 | -0.32(-0.92%) |
Aug 24, 2020 | 33.96 | 34.47 | 33.62 | 34.31 | 2,356,653 | +0.66(+1.95%) |
Aug 21, 2020 | 33.44 | 33.82 | 33.31 | 33.66 | 1,789,651 | -0.06(-0.17%) |
Aug 20, 2020 | 33.55 | 33.96 | 33.43 | 33.72 | 3,005,504 | -0.29(-0.85%) |
Aug 19, 2020 | 34.26 | 34.51 | 33.89 | 34.01 | 2,686,331 | -0.17(-0.49%) |
Aug 18, 2020 | 34.44 | 34.78 | 34.11 | 34.17 | 1,724,733 | -0.32(-0.91%) |
Aug 17, 2020 | 34.90 | 35.09 | 34.33 | 34.49 | 2,335,698 | -0.17(-0.48%) |
Aug 14, 2020 | 33.94 | 34.74 | 33.83 | 34.65 | 3,301,569 | +0.69(+2.03%) |
Aug 13, 2020 | 34.21 | 34.59 | 33.96 | 33.96 | 1,928,086 | -0.46(-1.33%) |
Aug 12, 2020 | 34.94 | 35.18 | 34.22 | 34.42 | 3,959,119 | -0.19(-0.55%) |
Aug 11, 2020 | 34.35 | 35.16 | 34.25 | 34.61 | 3,805,767 | +1.04(+3.09%) |
Aug 10, 2020 | 32.51 | 33.66 | 32.51 | 33.57 | 3,697,366 | +1.31(+4.06%) |
Aug 07, 2020 | 31.73 | 32.34 | 31.55 | 32.26 | 2,657,222 | +0.19(+0.59%) |
Aug 06, 2020 | 31.92 | 32.37 | 31.58 | 32.07 | 4,443,306 | -0.03(-0.10%) |
Aug 05, 2020 | 30.96 | 32.41 | 30.76 | 32.11 | 6,449,226 | +1.29(+4.20%) |
Aug 04, 2020 | 30.86 | 30.90 | 30.30 | 30.81 | 5,719,528 | +0.19(+0.62%) |