Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.31 | 34.66 | 33.31 | 34.27 | 20,324,800 | +0.77(+2.30%) |
Oct 29, 2020 | 33.98 | 34.25 | 33.14 | 33.50 | 27,743,332 | -0.57(-1.67%) |
Oct 28, 2020 | 35.75 | 35.99 | 33.90 | 34.07 | 17,957,468 | -1.98(-5.49%) |
Oct 27, 2020 | 36.86 | 36.99 | 35.99 | 36.05 | 12,081,511 | -0.81(-2.20%) |
Oct 26, 2020 | 36.69 | 37.26 | 36.28 | 36.86 | 9,594,486 | -0.31(-0.83%) |
Oct 23, 2020 | 37.00 | 37.41 | 36.71 | 37.17 | 12,412,600 | +0.31(+0.84%) |
Oct 22, 2020 | 37.19 | 37.54 | 36.74 | 36.86 | 15,048,322 | -0.29(-0.78%) |
Oct 21, 2020 | 37.51 | 37.72 | 37.12 | 37.15 | 11,643,964 | -0.39(-1.04%) |
Oct 20, 2020 | 37.98 | 38.12 | 37.54 | 37.54 | 8,140,363 | -0.23(-0.61%) |
Oct 19, 2020 | 38.51 | 38.64 | 37.71 | 37.77 | 11,197,192 | -0.67(-1.74%) |
Oct 16, 2020 | 39.00 | 39.18 | 38.42 | 38.44 | 18,559,600 | -0.56(-1.44%) |
Oct 15, 2020 | 40.12 | 40.67 | 38.50 | 39.00 | 15,112,125 | -1.62(-3.99%) |
Oct 14, 2020 | 40.77 | 40.90 | 40.19 | 40.62 | 12,537,935 | -0.30(-0.73%) |
Oct 13, 2020 | 41.82 | 41.92 | 40.69 | 40.92 | 7,399,647 | -1.05(-2.50%) |
Oct 12, 2020 | 41.44 | 42.13 | 41.22 | 41.97 | 7,690,267 | +0.83(+2.02%) |
Oct 09, 2020 | 41.04 | 41.25 | 40.70 | 41.14 | 6,020,200 | +0.65(+1.61%) |
Oct 08, 2020 | 40.25 | 40.57 | 40.19 | 40.49 | 4,484,008 | +0.31(+0.77%) |
Oct 07, 2020 | 39.58 | 40.44 | 39.58 | 40.18 | 5,785,060 | +0.85(+2.16%) |
Oct 06, 2020 | 39.80 | 40.40 | 39.25 | 39.33 | 7,833,507 | +0.09(+0.23%) |
Oct 05, 2020 | 38.75 | 39.34 | 38.66 | 39.24 | 4,448,707 | +0.76(+1.98%) |
Oct 02, 2020 | 37.80 | 38.66 | 37.76 | 38.48 | 6,271,100 | +0.06(+0.16%) |
Oct 01, 2020 | 38.56 | 38.94 | 38.19 | 38.42 | 6,098,403 | +0.21(+0.55%) |
Sep 30, 2020 | 37.83 | 38.71 | 37.73 | 38.21 | 7,711,757 | +0.45(+1.19%) |
Sep 29, 2020 | 38.18 | 38.26 | 37.54 | 37.76 | 5,951,337 | -0.24(-0.63%) |
Sep 28, 2020 | 38.07 | 38.45 | 37.98 | 38.00 | 6,436,547 | +0.66(+1.77%) |
Sep 25, 2020 | 36.89 | 37.65 | 36.80 | 37.34 | 7,749,100 | +0.22(+0.59%) |
Sep 24, 2020 | 37.43 | 37.54 | 36.86 | 37.12 | 9,270,817 | -0.60(-1.59%) |
Sep 23, 2020 | 38.66 | 38.76 | 37.64 | 37.72 | 7,462,005 | -0.88(-2.28%) |
Sep 22, 2020 | 38.51 | 38.64 | 37.90 | 38.60 | 7,024,729 | +0.05(+0.13%) |
Sep 21, 2020 | 37.83 | 38.55 | 37.52 | 38.55 | 10,625,602 | +0.07(+0.18%) |
Sep 18, 2020 | 39.60 | 39.99 | 38.39 | 38.48 | 10,720,400 | -1.19(-3.00%) |
Sep 17, 2020 | 39.92 | 39.92 | 39.09 | 39.67 | 10,883,966 | -0.52(-1.29%) |
Sep 16, 2020 | 41.24 | 41.28 | 39.94 | 40.19 | 8,529,997 | -0.83(-2.02%) |
Sep 15, 2020 | 41.33 | 41.56 | 40.88 | 41.02 | 3,644,832 | -0.10(-0.24%) |
Sep 14, 2020 | 40.66 | 41.34 | 40.59 | 41.12 | 4,797,610 | +0.83(+2.06%) |
Sep 11, 2020 | 40.95 | 41.05 | 39.98 | 40.29 | 7,142,800 | -0.68(-1.66%) |
Sep 10, 2020 | 41.58 | 41.86 | 40.85 | 40.97 | 5,182,761 | -0.56(-1.35%) |
Sep 09, 2020 | 41.27 | 41.94 | 41.14 | 41.53 | 5,876,943 | +0.61(+1.49%) |
Sep 08, 2020 | 41.06 | 41.29 | 40.61 | 40.92 | 7,104,887 | -0.56(-1.35%) |
Sep 04, 2020 | 41.59 | 41.96 | 40.85 | 41.48 | 9,232,400 | -0.01(-0.02%) |
Sep 03, 2020 | 42.15 | 42.37 | 41.14 | 41.49 | 9,762,853 | -0.76(-1.80%) |
Sep 02, 2020 | 41.50 | 42.29 | 41.47 | 42.25 | 9,847,214 | +0.78(+1.88%) |
Sep 01, 2020 | 40.70 | 41.49 | 40.70 | 41.47 | 7,997,286 | +0.45(+1.10%) |
Aug 31, 2020 | 40.93 | 41.24 | 40.74 | 41.02 | 7,473,597 | -0.01(-0.02%) |
Aug 28, 2020 | 40.71 | 41.05 | 40.43 | 41.03 | 4,542,100 | +0.25(+0.61%) |
Aug 27, 2020 | 39.40 | 41.01 | 39.40 | 40.78 | 8,959,687 | +1.43(+3.63%) |
Aug 26, 2020 | 39.69 | 39.69 | 38.70 | 39.35 | 4,574,157 | -0.29(-0.73%) |
Aug 25, 2020 | 39.32 | 39.74 | 39.11 | 39.64 | 8,218,242 | +0.70(+1.80%) |
Aug 24, 2020 | 38.60 | 38.97 | 38.41 | 38.94 | 7,824,942 | +0.51(+1.33%) |
Aug 21, 2020 | 38.71 | 38.72 | 37.95 | 38.43 | 8,239,700 | -0.43(-1.11%) |
Aug 20, 2020 | 39.00 | 39.32 | 38.81 | 38.86 | 4,661,197 | -0.49(-1.25%) |
Aug 19, 2020 | 39.41 | 39.74 | 39.26 | 39.35 | 5,697,706 | +0.02(+0.05%) |
Aug 18, 2020 | 39.50 | 39.60 | 39.15 | 39.33 | 5,267,281 | -0.02(-0.05%) |
Aug 17, 2020 | 39.12 | 39.75 | 39.12 | 39.35 | 4,785,924 | +0.19(+0.49%) |
Aug 14, 2020 | 39.37 | 39.51 | 38.95 | 39.16 | 5,708,800 | -0.59(-1.48%) |
Aug 13, 2020 | 39.74 | 39.92 | 39.32 | 39.75 | 4,636,596 | -0.21(-0.53%) |
Aug 12, 2020 | 39.46 | 40.23 | 39.36 | 39.96 | 6,500,069 | +0.65(+1.65%) |
Aug 11, 2020 | 39.46 | 39.87 | 39.24 | 39.31 | 7,955,080 | +0.33(+0.85%) |
Aug 10, 2020 | 38.99 | 39.15 | 38.78 | 38.98 | 4,329,100 | +0.01(+0.03%) |
Aug 07, 2020 | 37.77 | 38.99 | 37.63 | 38.97 | 8,645,500 | +1.08(+2.85%) |
Aug 06, 2020 | 37.72 | 37.94 | 37.35 | 37.89 | 4,367,309 | +0.16(+0.42%) |
Aug 05, 2020 | 37.30 | 38.02 | 37.17 | 37.73 | 6,480,622 | +0.58(+1.56%) |
Aug 04, 2020 | 37.78 | 37.99 | 37.08 | 37.15 | 7,749,526 | -0.85(-2.24%) |