Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.99 | 31.40 | 30.44 | 30.97 | 5,832,686 | -0.25(-0.79%) |
Oct 29, 2020 | 31.21 | 31.57 | 30.64 | 31.22 | 5,065,480 | +0.06(+0.20%) |
Oct 28, 2020 | 32.70 | 33.10 | 31.03 | 31.16 | 7,468,348 | -1.10(-3.42%) |
Oct 27, 2020 | 33.46 | 33.47 | 32.25 | 32.26 | 4,219,272 | -1.29(-3.83%) |
Oct 26, 2020 | 34.11 | 34.14 | 33.15 | 33.55 | 3,286,499 | -0.99(-2.85%) |
Oct 23, 2020 | 34.46 | 34.70 | 34.17 | 34.53 | 2,741,840 | +0.31(+0.91%) |
Oct 22, 2020 | 33.45 | 34.24 | 33.13 | 34.22 | 2,534,092 | +0.78(+2.35%) |
Oct 21, 2020 | 33.52 | 33.77 | 33.35 | 33.44 | 3,025,642 | -0.24(-0.70%) |
Oct 20, 2020 | 33.69 | 33.98 | 33.49 | 33.67 | 3,528,702 | +0.39(+1.18%) |
Oct 19, 2020 | 34.03 | 34.18 | 33.24 | 33.28 | 3,516,821 | -0.67(-1.96%) |
Oct 16, 2020 | 34.13 | 34.44 | 33.75 | 33.95 | 2,883,679 | -0.04(-0.11%) |
Oct 15, 2020 | 33.40 | 34.11 | 33.21 | 33.98 | 2,678,721 | +0.25(+0.73%) |
Oct 14, 2020 | 33.94 | 34.40 | 33.72 | 33.74 | 2,888,392 | -0.21(-0.62%) |
Oct 13, 2020 | 34.91 | 34.95 | 33.84 | 33.95 | 2,827,201 | -1.09(-3.10%) |
Oct 12, 2020 | 34.80 | 35.32 | 34.72 | 35.03 | 2,371,735 | +0.27(+0.79%) |
Oct 09, 2020 | 35.11 | 35.17 | 34.61 | 34.76 | 2,783,603 | -0.13(-0.37%) |
Oct 08, 2020 | 34.86 | 35.22 | 34.60 | 34.89 | 2,543,016 | +0.30(+0.87%) |
Oct 07, 2020 | 34.42 | 35.03 | 34.29 | 34.59 | 3,779,969 | +0.49(+1.45%) |
Oct 06, 2020 | 34.51 | 35.09 | 33.95 | 34.09 | 4,468,759 | -0.05(-0.16%) |
Oct 05, 2020 | 34.06 | 34.43 | 33.88 | 34.15 | 3,636,194 | +0.50(+1.49%) |
Oct 02, 2020 | 32.83 | 33.89 | 32.56 | 33.65 | 3,259,758 | +0.45(+1.35%) |
Oct 01, 2020 | 33.19 | 33.48 | 32.79 | 33.20 | 2,721,600 | +0.04(+0.11%) |
Sep 30, 2020 | 33.07 | 33.58 | 32.88 | 33.16 | 4,299,330 | +0.30(+0.92%) |
Sep 29, 2020 | 32.93 | 33.15 | 32.48 | 32.86 | 3,187,589 | -0.28(-0.85%) |
Sep 28, 2020 | 33.17 | 33.71 | 33.07 | 33.14 | 3,838,790 | +0.55(+1.68%) |
Sep 25, 2020 | 32.11 | 32.79 | 32.09 | 32.60 | 3,204,952 | +0.05(+0.17%) |
Sep 24, 2020 | 32.62 | 33.04 | 31.85 | 32.54 | 3,214,544 | +0.05(+0.14%) |
Sep 23, 2020 | 33.30 | 33.72 | 32.48 | 32.50 | 3,439,148 | -0.68(-2.06%) |
Sep 22, 2020 | 33.09 | 33.68 | 32.82 | 33.18 | 3,965,854 | -0.04(-0.11%) |
Sep 21, 2020 | 33.83 | 34.12 | 32.78 | 33.22 | 5,514,215 | -1.27(-3.68%) |
Sep 18, 2020 | 34.20 | 35.03 | 34.13 | 34.49 | 19,349,958 | +0.16(+0.48%) |
Sep 17, 2020 | 33.72 | 34.34 | 33.38 | 34.32 | 4,157,921 | +0.37(+1.10%) |
Sep 16, 2020 | 33.54 | 34.43 | 33.40 | 33.95 | 4,179,517 | +0.47(+1.42%) |
Sep 15, 2020 | 33.86 | 33.97 | 33.31 | 33.47 | 3,530,189 | -0.35(-1.03%) |
Sep 14, 2020 | 33.75 | 34.18 | 33.39 | 33.82 | 3,772,179 | +0.62(+1.87%) |
Sep 11, 2020 | 33.10 | 33.57 | 32.86 | 33.20 | 3,361,807 | +0.16(+0.50%) |
Sep 10, 2020 | 33.88 | 34.26 | 33.00 | 33.03 | 3,656,602 | -0.76(-2.24%) |
Sep 09, 2020 | 33.98 | 34.26 | 33.74 | 33.79 | 3,807,655 | +0.09(+0.27%) |
Sep 08, 2020 | 34.57 | 34.67 | 33.58 | 33.70 | 5,611,092 | -0.84(-2.43%) |
Sep 04, 2020 | 34.33 | 34.73 | 33.61 | 34.54 | 5,594,828 | +0.84(+2.49%) |
Sep 03, 2020 | 34.10 | 34.93 | 33.44 | 33.70 | 5,745,023 | +0.04(+0.11%) |
Sep 02, 2020 | 33.43 | 34.17 | 33.30 | 33.66 | 3,505,156 | +0.18(+0.54%) |
Sep 01, 2020 | 32.84 | 33.86 | 32.75 | 33.48 | 4,263,191 | +0.35(+1.05%) |
Aug 31, 2020 | 33.94 | 33.94 | 33.09 | 33.13 | 3,685,407 | -0.74(-2.18%) |
Aug 28, 2020 | 33.96 | 33.97 | 33.46 | 33.87 | 3,400,062 | +0.23(+0.68%) |
Aug 27, 2020 | 33.26 | 34.03 | 33.18 | 33.65 | 3,045,998 | +0.39(+1.18%) |
Aug 26, 2020 | 33.61 | 33.63 | 33.20 | 33.25 | 3,072,065 | -0.59(-1.75%) |
Aug 25, 2020 | 34.47 | 34.57 | 33.68 | 33.85 | 3,097,969 | -0.26(-0.75%) |
Aug 24, 2020 | 33.38 | 34.14 | 33.23 | 34.10 | 2,969,741 | +0.88(+2.64%) |
Aug 21, 2020 | 33.53 | 33.73 | 33.15 | 33.23 | 3,209,775 | -0.22(-0.65%) |
Aug 20, 2020 | 33.25 | 33.71 | 33.22 | 33.45 | 2,641,453 | -0.34(-1.00%) |
Aug 19, 2020 | 33.75 | 34.12 | 33.62 | 33.78 | 2,737,470 | -0.10(-0.30%) |
Aug 18, 2020 | 34.09 | 34.40 | 33.82 | 33.88 | 2,405,992 | -0.04(-0.11%) |
Aug 17, 2020 | 34.35 | 34.58 | 33.78 | 33.92 | 2,758,288 | -0.55(-1.60%) |
Aug 14, 2020 | 33.94 | 34.63 | 33.84 | 34.47 | 2,938,527 | +0.29(+0.85%) |
Aug 13, 2020 | 33.60 | 34.18 | 33.46 | 34.18 | 3,448,986 | +0.12(+0.35%) |
Aug 12, 2020 | 35.26 | 35.26 | 33.81 | 34.06 | 3,553,280 | -0.37(-1.08%) |
Aug 11, 2020 | 34.64 | 35.09 | 34.31 | 34.44 | 4,376,840 | +0.51(+1.49%) |
Aug 10, 2020 | 33.21 | 34.09 | 33.20 | 33.93 | 3,426,110 | +0.86(+2.60%) |
Aug 07, 2020 | 31.83 | 33.11 | 31.80 | 33.07 | 3,272,160 | +1.01(+3.13%) |
Aug 06, 2020 | 31.95 | 32.51 | 31.85 | 32.06 | 3,629,008 | -0.13(-0.39%) |
Aug 05, 2020 | 31.96 | 32.71 | 31.93 | 32.19 | 2,982,849 | +0.44(+1.40%) |
Aug 04, 2020 | 31.92 | 32.21 | 31.70 | 31.75 | 4,551,678 | -0.27(-0.85%) |