Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.59 | 36.03 | 35.12 | 35.92 | 31,097,768 | +0.23(+0.66%) |
Oct 29, 2020 | 35.24 | 36.11 | 34.88 | 35.69 | 27,237,278 | +0.45(+1.29%) |
Oct 28, 2020 | 35.10 | 35.63 | 34.90 | 35.24 | 32,077,974 | -0.64(-1.79%) |
Oct 27, 2020 | 36.87 | 36.87 | 35.87 | 35.88 | 28,290,598 | -1.18(-3.19%) |
Oct 26, 2020 | 37.15 | 37.18 | 36.67 | 37.06 | 29,092,070 | -0.59(-1.57%) |
Oct 23, 2020 | 37.87 | 38.18 | 37.41 | 37.65 | 21,579,052 | +0.00(+0.00%) |
Oct 22, 2020 | 36.74 | 37.69 | 36.55 | 37.65 | 24,903,188 | +0.81(+2.19%) |
Oct 21, 2020 | 37.23 | 37.46 | 36.75 | 36.85 | 23,112,640 | -0.44(-1.17%) |
Oct 20, 2020 | 37.15 | 37.76 | 37.13 | 37.28 | 24,804,726 | +0.53(+1.45%) |
Oct 19, 2020 | 37.14 | 37.17 | 36.67 | 36.75 | 26,591,822 | -0.25(-0.67%) |
Oct 16, 2020 | 37.42 | 37.59 | 36.91 | 37.00 | 30,357,800 | -0.36(-0.96%) |
Oct 15, 2020 | 36.44 | 37.38 | 36.19 | 37.36 | 30,819,142 | +0.50(+1.35%) |
Oct 14, 2020 | 37.28 | 37.90 | 36.84 | 36.86 | 35,349,924 | -0.56(-1.49%) |
Oct 13, 2020 | 39.51 | 39.51 | 37.31 | 37.42 | 58,212,768 | -1.88(-4.80%) |
Oct 12, 2020 | 38.63 | 39.40 | 38.51 | 39.30 | 28,078,634 | +0.81(+2.11%) |
Oct 09, 2020 | 38.56 | 39.06 | 38.29 | 38.49 | 29,877,458 | +0.09(+0.25%) |
Oct 08, 2020 | 38.47 | 38.70 | 37.93 | 38.40 | 33,408,918 | -0.02(-0.04%) |
Oct 07, 2020 | 38.57 | 39.09 | 38.22 | 38.41 | 25,814,740 | +0.37(+0.97%) |
Oct 06, 2020 | 38.95 | 39.46 | 37.83 | 38.05 | 34,435,028 | -0.43(-1.11%) |
Oct 05, 2020 | 37.92 | 38.75 | 37.87 | 38.47 | 28,176,212 | +1.07(+2.86%) |
Oct 02, 2020 | 36.44 | 37.58 | 36.43 | 37.40 | 27,897,378 | +0.19(+0.51%) |
Oct 01, 2020 | 37.12 | 37.39 | 36.49 | 37.21 | 25,562,548 | +0.28(+0.77%) |
Sep 30, 2020 | 36.48 | 37.34 | 36.41 | 36.93 | 26,297,692 | +0.59(+1.63%) |
Sep 29, 2020 | 36.92 | 37.09 | 36.00 | 36.34 | 24,159,978 | -0.79(-2.12%) |
Sep 28, 2020 | 36.77 | 37.59 | 36.74 | 37.13 | 24,742,736 | +1.13(+3.14%) |
Sep 25, 2020 | 35.84 | 36.09 | 35.57 | 36.00 | 31,420,152 | -0.15(-0.40%) |
Sep 24, 2020 | 35.85 | 36.49 | 35.37 | 36.14 | 36,485,576 | +0.29(+0.81%) |
Sep 23, 2020 | 37.36 | 37.65 | 35.80 | 35.85 | 33,586,160 | -1.23(-3.33%) |
Sep 22, 2020 | 37.51 | 37.81 | 36.91 | 37.09 | 30,090,642 | -0.55(-1.46%) |
Sep 21, 2020 | 37.19 | 37.82 | 36.90 | 37.63 | 39,062,300 | -0.80(-2.07%) |
Sep 18, 2020 | 39.00 | 39.37 | 38.34 | 38.43 | 38,756,124 | -0.57(-1.47%) |
Sep 17, 2020 | 38.94 | 39.26 | 38.56 | 39.00 | 33,542,124 | -0.42(-1.06%) |
Sep 16, 2020 | 38.73 | 40.06 | 38.23 | 39.42 | 53,128,076 | +1.04(+2.70%) |
Sep 15, 2020 | 41.22 | 41.45 | 38.27 | 38.39 | 98,793,736 | -2.86(-6.94%) |
Sep 14, 2020 | 44.11 | 44.62 | 41.04 | 41.25 | 68,596,128 | -2.44(-5.59%) |
Sep 11, 2020 | 43.60 | 44.28 | 43.52 | 43.69 | 24,551,916 | +0.04(+0.10%) |
Sep 10, 2020 | 44.31 | 44.98 | 43.43 | 43.65 | 26,048,696 | -0.39(-0.88%) |
Sep 09, 2020 | 43.86 | 44.20 | 43.37 | 44.03 | 22,403,928 | +0.31(+0.71%) |
Sep 08, 2020 | 44.48 | 44.62 | 43.40 | 43.73 | 32,814,708 | -1.27(-2.82%) |
Sep 04, 2020 | 44.95 | 45.71 | 44.07 | 44.99 | 29,327,080 | +0.87(+1.98%) |
Sep 03, 2020 | 44.92 | 45.95 | 43.89 | 44.12 | 29,173,524 | -0.39(-0.87%) |
Sep 02, 2020 | 43.73 | 44.67 | 43.40 | 44.50 | 17,909,546 | +0.64(+1.46%) |
Sep 01, 2020 | 43.59 | 44.17 | 43.30 | 43.86 | 19,735,154 | +0.07(+0.16%) |
Aug 31, 2020 | 44.47 | 44.58 | 43.78 | 43.79 | 18,993,494 | -0.99(-2.22%) |
Aug 28, 2020 | 44.61 | 44.86 | 44.14 | 44.79 | 19,832,664 | +0.48(+1.08%) |
Aug 27, 2020 | 43.45 | 44.73 | 43.39 | 44.31 | 22,627,706 | +0.75(+1.71%) |
Aug 26, 2020 | 44.26 | 44.37 | 43.53 | 43.56 | 16,965,698 | -0.69(-1.55%) |
Aug 25, 2020 | 44.42 | 44.98 | 43.67 | 44.25 | 20,127,140 | +0.51(+1.16%) |
Aug 24, 2020 | 42.75 | 43.80 | 42.36 | 43.74 | 23,038,860 | +1.51(+3.57%) |
Aug 21, 2020 | 42.36 | 42.90 | 42.11 | 42.23 | 20,329,582 | -0.24(-0.56%) |
Aug 20, 2020 | 42.43 | 42.84 | 42.17 | 42.47 | 18,579,122 | -0.53(-1.24%) |
Aug 19, 2020 | 43.42 | 43.97 | 42.83 | 43.01 | 24,309,414 | -0.12(-0.28%) |
Aug 18, 2020 | 44.14 | 44.14 | 43.07 | 43.13 | 19,955,916 | -0.93(-2.10%) |
Aug 17, 2020 | 45.09 | 45.25 | 43.99 | 44.05 | 23,071,564 | -1.29(-2.85%) |
Aug 14, 2020 | 44.93 | 45.70 | 44.85 | 45.34 | 16,180,204 | +0.03(+0.08%) |
Aug 13, 2020 | 45.26 | 45.82 | 45.04 | 45.31 | 16,109,849 | -0.39(-0.86%) |
Aug 12, 2020 | 47.07 | 47.13 | 45.18 | 45.70 | 22,580,966 | -0.35(-0.76%) |
Aug 11, 2020 | 46.65 | 47.14 | 45.87 | 46.06 | 29,463,048 | +0.77(+1.70%) |
Aug 10, 2020 | 44.80 | 45.58 | 44.76 | 45.28 | 19,669,360 | +0.63(+1.42%) |
Aug 07, 2020 | 43.28 | 44.74 | 42.95 | 44.65 | 25,095,640 | +1.05(+2.42%) |
Aug 06, 2020 | 43.48 | 43.94 | 43.33 | 43.60 | 12,862,721 | -0.13(-0.29%) |
Aug 05, 2020 | 43.26 | 43.96 | 43.24 | 43.73 | 19,200,654 | +0.77(+1.79%) |
Aug 04, 2020 | 43.03 | 43.11 | 42.71 | 42.95 | 18,939,320 | -0.21(-0.50%) |