Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.58 | 34.97 | 34.18 | 34.92 | 6,530,759 | +0.22(+0.64%) |
Oct 29, 2020 | 33.82 | 34.92 | 33.21 | 34.70 | 5,329,301 | +0.61(+1.78%) |
Oct 28, 2020 | 33.63 | 34.63 | 33.60 | 34.09 | 8,649,994 | -0.51(-1.46%) |
Oct 27, 2020 | 35.47 | 35.59 | 34.58 | 34.60 | 4,853,687 | -1.08(-3.02%) |
Oct 26, 2020 | 35.76 | 35.91 | 35.26 | 35.68 | 5,874,978 | -0.75(-2.07%) |
Oct 23, 2020 | 36.39 | 36.81 | 35.79 | 36.43 | 4,262,421 | +0.41(+1.13%) |
Oct 22, 2020 | 34.66 | 36.09 | 34.63 | 36.03 | 4,699,037 | +1.29(+3.70%) |
Oct 21, 2020 | 34.59 | 34.98 | 34.45 | 34.74 | 6,874,803 | -0.16(-0.45%) |
Oct 20, 2020 | 34.84 | 35.82 | 34.79 | 34.90 | 5,193,836 | +0.43(+1.25%) |
Oct 19, 2020 | 34.68 | 35.10 | 34.31 | 34.47 | 4,315,968 | -0.07(-0.19%) |
Oct 16, 2020 | 34.89 | 34.99 | 33.95 | 34.53 | 5,666,866 | -0.38(-1.09%) |
Oct 15, 2020 | 35.63 | 35.65 | 34.00 | 34.92 | 7,453,615 | -0.10(-0.28%) |
Oct 14, 2020 | 35.53 | 35.74 | 34.91 | 35.02 | 7,697,534 | -0.31(-0.87%) |
Oct 13, 2020 | 35.74 | 35.94 | 35.14 | 35.32 | 6,255,197 | -0.71(-1.98%) |
Oct 12, 2020 | 35.68 | 36.17 | 35.51 | 36.03 | 6,331,696 | +0.21(+0.58%) |
Oct 09, 2020 | 35.95 | 36.03 | 35.24 | 35.83 | 7,155,855 | +0.12(+0.35%) |
Oct 08, 2020 | 35.13 | 35.79 | 34.87 | 35.70 | 5,901,862 | +0.85(+2.45%) |
Oct 07, 2020 | 34.35 | 35.39 | 34.35 | 34.85 | 7,325,141 | +1.00(+2.96%) |
Oct 06, 2020 | 34.52 | 35.38 | 33.71 | 33.85 | 7,050,365 | -0.35(-1.02%) |
Oct 05, 2020 | 33.51 | 34.33 | 33.51 | 34.19 | 6,388,111 | +1.04(+3.15%) |
Oct 02, 2020 | 31.62 | 33.36 | 31.46 | 33.15 | 8,321,381 | +1.02(+3.17%) |
Oct 01, 2020 | 31.66 | 32.22 | 31.39 | 32.13 | 10,306,115 | +0.58(+1.84%) |
Sep 30, 2020 | 30.71 | 31.71 | 30.68 | 31.55 | 9,591,093 | +0.85(+2.78%) |
Sep 29, 2020 | 30.93 | 30.93 | 30.05 | 30.70 | 6,238,052 | -0.36(-1.15%) |
Sep 28, 2020 | 30.53 | 31.34 | 30.45 | 31.05 | 6,097,324 | +1.06(+3.54%) |
Sep 25, 2020 | 29.03 | 30.04 | 28.90 | 29.99 | 4,305,839 | +0.58(+1.97%) |
Sep 24, 2020 | 29.69 | 30.12 | 29.09 | 29.41 | 4,962,410 | +0.03(+0.11%) |
Sep 23, 2020 | 30.33 | 30.80 | 29.38 | 29.38 | 5,551,876 | -0.68(-2.26%) |
Sep 22, 2020 | 30.79 | 31.26 | 29.78 | 30.06 | 5,581,990 | -0.90(-2.92%) |
Sep 21, 2020 | 31.51 | 31.77 | 30.50 | 30.96 | 7,539,867 | -1.51(-4.65%) |
Sep 18, 2020 | 32.33 | 32.86 | 32.21 | 32.47 | 7,791,081 | -0.08(-0.25%) |
Sep 17, 2020 | 32.78 | 33.20 | 32.35 | 32.55 | 6,647,788 | -0.82(-2.46%) |
Sep 16, 2020 | 32.52 | 33.71 | 32.32 | 33.37 | 6,284,936 | +0.70(+2.13%) |
Sep 15, 2020 | 32.88 | 32.95 | 32.29 | 32.68 | 7,000,639 | -0.29(-0.88%) |
Sep 14, 2020 | 31.91 | 33.07 | 31.81 | 32.97 | 6,515,784 | +1.27(+4.00%) |
Sep 11, 2020 | 30.94 | 31.71 | 30.72 | 31.70 | 5,675,670 | +0.85(+2.74%) |
Sep 10, 2020 | 31.52 | 31.89 | 30.82 | 30.85 | 5,078,561 | -0.51(-1.64%) |
Sep 09, 2020 | 31.67 | 31.81 | 31.04 | 31.37 | 6,540,743 | -0.07(-0.21%) |
Sep 08, 2020 | 32.08 | 32.15 | 30.81 | 31.43 | 9,359,251 | -1.04(-3.19%) |
Sep 04, 2020 | 32.96 | 33.25 | 31.99 | 32.47 | 10,081,973 | +0.46(+1.42%) |
Sep 03, 2020 | 33.02 | 34.03 | 31.87 | 32.01 | 8,973,990 | -0.66(-2.03%) |
Sep 02, 2020 | 32.23 | 32.93 | 32.02 | 32.68 | 8,117,423 | +0.20(+0.61%) |
Sep 01, 2020 | 32.13 | 32.80 | 31.62 | 32.48 | 5,635,636 | +0.30(+0.93%) |
Aug 31, 2020 | 32.77 | 32.82 | 32.10 | 32.18 | 4,591,798 | -0.65(-1.97%) |
Aug 28, 2020 | 32.82 | 32.86 | 32.34 | 32.83 | 3,593,787 | +0.32(+0.97%) |
Aug 27, 2020 | 31.44 | 32.72 | 31.35 | 32.51 | 4,251,466 | +1.11(+3.54%) |
Aug 26, 2020 | 31.89 | 31.99 | 31.39 | 31.40 | 3,809,869 | -0.79(-2.45%) |
Aug 25, 2020 | 32.61 | 32.78 | 31.78 | 32.19 | 4,056,366 | +0.14(+0.44%) |
Aug 24, 2020 | 30.75 | 32.06 | 30.58 | 32.05 | 4,824,791 | +1.44(+4.71%) |
Aug 21, 2020 | 30.80 | 31.12 | 30.48 | 30.60 | 3,851,881 | -0.25(-0.81%) |
Aug 20, 2020 | 30.94 | 31.29 | 30.59 | 30.85 | 3,523,715 | -0.61(-1.95%) |
Aug 19, 2020 | 31.63 | 32.15 | 31.33 | 31.47 | 4,463,156 | +0.03(+0.11%) |
Aug 18, 2020 | 32.22 | 32.25 | 31.33 | 31.43 | 3,182,304 | -0.69(-2.14%) |
Aug 17, 2020 | 32.45 | 32.66 | 31.93 | 32.12 | 3,936,665 | -0.63(-1.92%) |
Aug 14, 2020 | 31.92 | 33.12 | 31.76 | 32.75 | 4,366,262 | +0.56(+1.75%) |
Aug 13, 2020 | 32.91 | 33.07 | 31.96 | 32.19 | 5,923,311 | -1.28(-3.82%) |
Aug 12, 2020 | 34.12 | 34.27 | 32.90 | 33.46 | 12,783,736 | +0.09(+0.27%) |
Aug 11, 2020 | 33.78 | 34.47 | 33.17 | 33.37 | 8,956,254 | +1.05(+3.25%) |
Aug 10, 2020 | 32.13 | 32.87 | 32.08 | 32.32 | 4,638,721 | +0.30(+0.92%) |
Aug 07, 2020 | 30.53 | 32.07 | 30.34 | 32.03 | 4,607,014 | +1.24(+4.02%) |
Aug 06, 2020 | 30.63 | 31.04 | 30.46 | 30.79 | 3,793,415 | -0.09(-0.29%) |
Aug 05, 2020 | 30.75 | 31.10 | 30.65 | 30.88 | 4,244,743 | +0.39(+1.29%) |
Aug 04, 2020 | 30.98 | 31.13 | 30.16 | 30.49 | 5,751,839 | -0.48(-1.56%) |