Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.31 | 35.54 | 34.51 | 35.46 | 29,246,002 | +0.51(+1.46%) |
Oct 29, 2020 | 34.11 | 35.26 | 34.06 | 34.95 | 23,600,472 | +0.41(+1.18%) |
Oct 28, 2020 | 35.68 | 35.83 | 34.37 | 34.54 | 41,035,088 | -2.18(-5.95%) |
Oct 27, 2020 | 36.20 | 36.76 | 36.03 | 36.73 | 15,471,603 | +0.59(+1.62%) |
Oct 26, 2020 | 36.44 | 37.04 | 36.11 | 36.14 | 18,896,558 | -0.58(-1.57%) |
Oct 23, 2020 | 37.03 | 37.05 | 36.38 | 36.72 | 15,326,719 | -0.35(-0.94%) |
Oct 22, 2020 | 37.21 | 37.31 | 36.50 | 37.07 | 20,877,984 | -0.69(-1.83%) |
Oct 21, 2020 | 37.61 | 38.22 | 37.53 | 37.76 | 19,117,850 | +0.44(+1.17%) |
Oct 20, 2020 | 37.16 | 37.56 | 36.86 | 37.33 | 16,560,407 | +0.28(+0.77%) |
Oct 19, 2020 | 38.14 | 38.15 | 37.02 | 37.04 | 16,163,150 | -0.63(-1.68%) |
Oct 16, 2020 | 38.22 | 38.33 | 37.68 | 37.68 | 14,329,895 | -0.44(-1.17%) |
Oct 15, 2020 | 38.02 | 38.47 | 37.83 | 38.12 | 19,573,786 | -0.62(-1.61%) |
Oct 14, 2020 | 38.55 | 39.10 | 38.33 | 38.74 | 20,460,412 | +0.71(+1.87%) |
Oct 13, 2020 | 37.93 | 38.31 | 37.33 | 38.03 | 21,148,352 | -0.44(-1.13%) |
Oct 12, 2020 | 38.48 | 38.79 | 38.17 | 38.47 | 14,806,694 | -0.10(-0.27%) |
Oct 09, 2020 | 37.75 | 38.59 | 37.68 | 38.57 | 31,648,466 | +1.71(+4.64%) |
Oct 08, 2020 | 36.63 | 37.05 | 36.40 | 36.86 | 19,499,338 | +0.59(+1.62%) |
Oct 07, 2020 | 36.42 | 36.71 | 36.09 | 36.28 | 23,306,932 | +0.23(+0.63%) |
Oct 06, 2020 | 37.71 | 37.89 | 36.01 | 36.05 | 28,204,888 | -1.40(-3.74%) |
Oct 05, 2020 | 37.05 | 37.82 | 36.96 | 37.45 | 20,696,806 | +0.59(+1.59%) |
Oct 02, 2020 | 36.99 | 37.43 | 36.66 | 36.86 | 17,648,626 | -0.57(-1.52%) |
Oct 01, 2020 | 37.41 | 37.78 | 37.04 | 37.43 | 23,092,218 | +0.39(+1.05%) |
Sep 30, 2020 | 36.98 | 37.38 | 36.47 | 37.04 | 18,571,946 | -0.20(-0.53%) |
Sep 29, 2020 | 36.96 | 37.48 | 36.83 | 37.24 | 17,792,416 | +0.47(+1.29%) |
Sep 28, 2020 | 36.81 | 37.04 | 36.29 | 36.77 | 18,350,638 | +0.43(+1.17%) |
Sep 25, 2020 | 36.13 | 36.57 | 35.75 | 36.34 | 15,971,500 | -0.26(-0.70%) |
Sep 24, 2020 | 35.19 | 36.81 | 35.07 | 36.60 | 37,451,428 | +1.00(+2.82%) |
Sep 23, 2020 | 37.23 | 37.25 | 35.33 | 35.59 | 55,988,924 | -2.26(-5.97%) |
Sep 22, 2020 | 37.89 | 38.13 | 37.29 | 37.86 | 22,747,166 | +0.17(+0.45%) |
Sep 21, 2020 | 38.03 | 38.58 | 37.24 | 37.68 | 32,447,846 | -1.44(-3.68%) |
Sep 18, 2020 | 39.95 | 40.24 | 39.10 | 39.12 | 25,934,142 | -0.70(-1.76%) |
Sep 17, 2020 | 39.55 | 40.03 | 39.13 | 39.82 | 22,495,446 | -0.71(-1.75%) |
Sep 16, 2020 | 41.13 | 41.13 | 40.30 | 40.53 | 22,880,352 | +0.06(+0.14%) |
Sep 15, 2020 | 40.94 | 41.24 | 40.22 | 40.48 | 22,279,732 | +0.00(+0.00%) |
Sep 14, 2020 | 39.59 | 40.52 | 39.52 | 40.48 | 25,585,862 | +1.54(+3.96%) |
Sep 11, 2020 | 39.60 | 40.04 | 38.70 | 38.93 | 20,468,046 | -0.40(-1.01%) |
Sep 10, 2020 | 40.45 | 40.57 | 39.20 | 39.33 | 26,190,320 | -0.72(-1.80%) |
Sep 09, 2020 | 38.76 | 40.15 | 38.76 | 40.05 | 32,102,640 | +1.66(+4.34%) |
Sep 08, 2020 | 37.54 | 39.13 | 37.16 | 38.38 | 25,257,844 | -0.26(-0.69%) |
Sep 04, 2020 | 38.74 | 38.91 | 37.33 | 38.65 | 33,576,252 | -0.41(-1.04%) |
Sep 03, 2020 | 39.17 | 39.50 | 38.04 | 39.06 | 24,870,136 | -0.44(-1.13%) |
Sep 02, 2020 | 39.00 | 39.54 | 38.22 | 39.50 | 22,811,092 | +0.09(+0.22%) |
Sep 01, 2020 | 40.80 | 40.80 | 38.94 | 39.42 | 25,639,614 | -0.57(-1.42%) |
Aug 31, 2020 | 39.92 | 40.49 | 39.65 | 39.98 | 22,373,964 | +0.29(+0.74%) |
Aug 28, 2020 | 39.38 | 39.94 | 39.02 | 39.69 | 28,454,800 | +1.23(+3.20%) |
Aug 27, 2020 | 40.05 | 40.05 | 37.86 | 38.46 | 33,498,464 | -0.89(-2.26%) |
Aug 26, 2020 | 37.90 | 39.38 | 37.90 | 39.35 | 29,238,772 | +0.96(+2.51%) |
Aug 25, 2020 | 38.41 | 38.41 | 37.45 | 38.38 | 21,376,520 | -0.07(-0.17%) |
Aug 24, 2020 | 39.32 | 39.36 | 38.39 | 38.45 | 18,727,970 | -0.23(-0.59%) |
Aug 21, 2020 | 38.90 | 39.07 | 38.25 | 38.68 | 25,307,228 | -1.02(-2.57%) |
Aug 20, 2020 | 38.83 | 39.82 | 38.58 | 39.70 | 31,264,364 | +0.91(+2.34%) |
Aug 19, 2020 | 39.97 | 40.30 | 38.56 | 38.79 | 38,997,656 | -1.56(-3.87%) |
Aug 18, 2020 | 41.69 | 41.70 | 39.74 | 40.35 | 29,782,602 | -0.28(-0.70%) |
Aug 17, 2020 | 39.84 | 40.67 | 39.59 | 40.64 | 37,772,124 | +2.47(+6.47%) |
Aug 14, 2020 | 38.27 | 38.52 | 37.57 | 38.17 | 22,280,704 | -0.26(-0.69%) |
Aug 13, 2020 | 37.86 | 38.81 | 37.54 | 38.43 | 38,154,832 | +1.32(+3.57%) |
Aug 12, 2020 | 38.15 | 38.32 | 37.09 | 37.11 | 40,498,920 | +0.17(+0.46%) |
Aug 11, 2020 | 38.06 | 38.55 | 36.78 | 36.94 | 75,363,864 | -3.16(-7.88%) |
Aug 10, 2020 | 40.89 | 41.79 | 40.00 | 40.10 | 30,439,358 | -0.33(-0.82%) |
Aug 07, 2020 | 40.90 | 41.18 | 39.96 | 40.43 | 35,117,320 | -1.41(-3.37%) |
Aug 06, 2020 | 42.74 | 42.91 | 41.22 | 41.84 | 31,203,708 | -0.28(-0.67%) |
Aug 05, 2020 | 42.94 | 43.30 | 41.64 | 42.12 | 40,010,764 | +0.05(+0.11%) |
Aug 04, 2020 | 40.20 | 42.07 | 39.84 | 42.07 | 44,796,920 | +1.84(+4.56%) |