Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.93 | 36.37 | 35.45 | 36.27 | 30,801,396 | +0.24(+0.66%) |
Oct 29, 2020 | 35.57 | 36.46 | 35.21 | 36.03 | 26,977,698 | +0.46(+1.29%) |
Oct 28, 2020 | 35.44 | 35.97 | 35.24 | 35.57 | 31,772,260 | -0.65(-1.79%) |
Oct 27, 2020 | 37.23 | 37.23 | 36.21 | 36.22 | 28,020,978 | -1.19(-3.19%) |
Oct 26, 2020 | 37.50 | 37.54 | 37.03 | 37.42 | 28,814,814 | -0.60(-1.57%) |
Oct 23, 2020 | 38.24 | 38.55 | 37.77 | 38.01 | 21,373,398 | +0.00(+0.00%) |
Oct 22, 2020 | 37.10 | 38.05 | 36.90 | 38.01 | 24,665,854 | +0.81(+2.19%) |
Oct 21, 2020 | 37.59 | 37.82 | 37.11 | 37.20 | 22,892,370 | -0.44(-1.17%) |
Oct 20, 2020 | 37.51 | 38.13 | 37.49 | 37.64 | 24,568,328 | +0.54(+1.45%) |
Oct 19, 2020 | 37.49 | 37.53 | 37.03 | 37.11 | 26,338,392 | -0.25(-0.67%) |
Oct 16, 2020 | 37.78 | 37.95 | 37.26 | 37.36 | 30,068,480 | -0.36(-0.96%) |
Oct 15, 2020 | 36.79 | 37.74 | 36.54 | 37.72 | 30,525,424 | +0.50(+1.35%) |
Oct 14, 2020 | 37.64 | 38.26 | 37.19 | 37.22 | 35,013,028 | -0.56(-1.49%) |
Oct 13, 2020 | 39.89 | 39.89 | 37.67 | 37.78 | 57,657,980 | -1.90(-4.80%) |
Oct 12, 2020 | 39.00 | 39.78 | 38.88 | 39.68 | 27,811,034 | +0.82(+2.11%) |
Oct 09, 2020 | 38.93 | 39.43 | 38.65 | 38.86 | 29,592,716 | +0.10(+0.25%) |
Oct 08, 2020 | 38.84 | 39.07 | 38.30 | 38.77 | 33,090,520 | -0.02(-0.04%) |
Oct 07, 2020 | 38.94 | 39.47 | 38.58 | 38.78 | 25,568,716 | +0.37(+0.97%) |
Oct 06, 2020 | 39.33 | 39.84 | 38.20 | 38.41 | 34,106,852 | -0.43(-1.11%) |
Oct 05, 2020 | 38.28 | 39.12 | 38.24 | 38.84 | 27,907,684 | +1.08(+2.86%) |
Oct 02, 2020 | 36.79 | 37.94 | 36.78 | 37.76 | 27,631,506 | +0.19(+0.51%) |
Oct 01, 2020 | 37.48 | 37.75 | 36.85 | 37.57 | 25,318,930 | +0.29(+0.77%) |
Sep 30, 2020 | 36.83 | 37.70 | 36.76 | 37.29 | 26,047,066 | +0.60(+1.63%) |
Sep 29, 2020 | 37.28 | 37.44 | 36.34 | 36.69 | 23,929,726 | -0.80(-2.12%) |
Sep 28, 2020 | 37.12 | 37.95 | 37.10 | 37.49 | 24,506,928 | +1.14(+3.14%) |
Sep 25, 2020 | 36.19 | 36.44 | 35.91 | 36.34 | 31,120,708 | -0.15(-0.40%) |
Sep 24, 2020 | 36.20 | 36.85 | 35.71 | 36.49 | 36,137,856 | +0.29(+0.81%) |
Sep 23, 2020 | 37.72 | 38.01 | 36.15 | 36.20 | 33,266,072 | -1.25(-3.33%) |
Sep 22, 2020 | 37.88 | 38.17 | 37.26 | 37.44 | 29,803,870 | -0.55(-1.46%) |
Sep 21, 2020 | 37.55 | 38.19 | 37.25 | 38.00 | 38,690,024 | -0.80(-2.07%) |
Sep 18, 2020 | 39.37 | 39.75 | 38.71 | 38.80 | 38,386,768 | -0.58(-1.47%) |
Sep 17, 2020 | 39.32 | 39.64 | 38.93 | 39.38 | 33,222,456 | -0.42(-1.06%) |
Sep 16, 2020 | 39.10 | 40.44 | 38.59 | 39.80 | 52,621,748 | +1.05(+2.70%) |
Sep 15, 2020 | 41.62 | 41.85 | 38.64 | 38.76 | 97,852,200 | -2.89(-6.94%) |
Sep 14, 2020 | 44.53 | 45.05 | 41.43 | 41.65 | 67,942,384 | -2.46(-5.59%) |
Sep 11, 2020 | 44.02 | 44.70 | 43.94 | 44.11 | 24,317,928 | +0.04(+0.10%) |
Sep 10, 2020 | 44.73 | 45.41 | 43.85 | 44.07 | 25,800,444 | -0.39(-0.88%) |
Sep 09, 2020 | 44.28 | 44.62 | 43.78 | 44.46 | 22,190,410 | +0.31(+0.71%) |
Sep 08, 2020 | 44.91 | 45.05 | 43.82 | 44.15 | 32,501,974 | -1.28(-2.82%) |
Sep 04, 2020 | 45.38 | 46.15 | 44.49 | 45.43 | 29,047,582 | +0.88(+1.98%) |
Sep 03, 2020 | 45.36 | 46.39 | 44.31 | 44.54 | 28,895,490 | -0.39(-0.87%) |
Sep 02, 2020 | 44.15 | 45.10 | 43.82 | 44.93 | 17,738,862 | +0.65(+1.46%) |
Sep 01, 2020 | 44.01 | 44.60 | 43.71 | 44.28 | 19,547,072 | +0.07(+0.16%) |
Aug 31, 2020 | 44.90 | 45.01 | 44.20 | 44.22 | 18,812,480 | -1.00(-2.22%) |
Aug 28, 2020 | 45.04 | 45.30 | 44.57 | 45.22 | 19,643,654 | +0.48(+1.08%) |
Aug 27, 2020 | 43.87 | 45.16 | 43.81 | 44.73 | 22,412,058 | +0.75(+1.71%) |
Aug 26, 2020 | 44.68 | 44.79 | 43.95 | 43.98 | 16,804,010 | -0.69(-1.55%) |
Aug 25, 2020 | 44.85 | 45.42 | 44.09 | 44.67 | 19,935,322 | +0.51(+1.16%) |
Aug 24, 2020 | 43.16 | 44.22 | 42.77 | 44.16 | 22,819,292 | +1.52(+3.57%) |
Aug 21, 2020 | 42.77 | 43.32 | 42.52 | 42.64 | 20,135,834 | -0.24(-0.56%) |
Aug 20, 2020 | 42.84 | 43.25 | 42.58 | 42.88 | 18,402,058 | -0.54(-1.24%) |
Aug 19, 2020 | 43.83 | 44.40 | 43.25 | 43.42 | 24,077,738 | -0.12(-0.28%) |
Aug 18, 2020 | 44.56 | 44.57 | 43.49 | 43.54 | 19,765,730 | -0.93(-2.10%) |
Aug 17, 2020 | 45.52 | 45.69 | 44.41 | 44.47 | 22,851,684 | -1.31(-2.85%) |
Aug 14, 2020 | 45.37 | 46.14 | 45.28 | 45.78 | 16,026,001 | +0.03(+0.08%) |
Aug 13, 2020 | 45.69 | 46.26 | 45.47 | 45.75 | 15,956,317 | -0.40(-0.86%) |
Aug 12, 2020 | 47.52 | 47.59 | 45.62 | 46.14 | 22,365,762 | -0.35(-0.76%) |
Aug 11, 2020 | 47.10 | 47.60 | 46.31 | 46.50 | 29,182,256 | +0.78(+1.70%) |
Aug 10, 2020 | 45.23 | 46.02 | 45.19 | 45.72 | 19,481,906 | +0.64(+1.42%) |
Aug 07, 2020 | 43.70 | 45.18 | 43.36 | 45.08 | 24,856,470 | +1.06(+2.42%) |
Aug 06, 2020 | 43.90 | 44.36 | 43.75 | 44.02 | 12,740,135 | -0.13(-0.29%) |
Aug 05, 2020 | 43.68 | 44.38 | 43.65 | 44.15 | 19,017,666 | +0.78(+1.79%) |
Aug 04, 2020 | 43.45 | 43.52 | 43.12 | 43.37 | 18,758,822 | -0.22(-0.50%) |