Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 37.05 | 37.56 | 36.21 | 36.88 | 1,344,400 | -0.11(-0.30%) |
Oct 29, 2020 | 36.16 | 37.16 | 35.86 | 36.99 | 1,302,105 | +0.64(+1.76%) |
Oct 28, 2020 | 37.08 | 37.70 | 36.29 | 36.35 | 1,401,274 | -1.94(-5.07%) |
Oct 27, 2020 | 38.46 | 38.57 | 37.83 | 38.29 | 982,997 | +0.23(+0.60%) |
Oct 26, 2020 | 38.95 | 39.10 | 37.52 | 38.06 | 1,443,739 | -1.71(-4.30%) |
Oct 23, 2020 | 39.43 | 39.82 | 38.75 | 39.77 | 1,567,900 | +0.88(+2.26%) |
Oct 22, 2020 | 38.94 | 40.02 | 38.87 | 38.89 | 3,437,108 | +0.16(+0.41%) |
Oct 21, 2020 | 38.48 | 39.38 | 38.37 | 38.73 | 1,312,835 | +0.36(+0.94%) |
Oct 20, 2020 | 38.35 | 39.20 | 38.11 | 38.37 | 1,415,796 | +0.51(+1.35%) |
Oct 19, 2020 | 38.30 | 39.07 | 37.80 | 37.86 | 1,295,266 | -0.23(-0.60%) |
Oct 16, 2020 | 38.38 | 38.78 | 37.69 | 38.09 | 1,499,000 | -0.26(-0.68%) |
Oct 15, 2020 | 37.56 | 38.58 | 37.16 | 38.35 | 2,735,793 | +0.21(+0.55%) |
Oct 14, 2020 | 38.05 | 38.43 | 37.27 | 38.14 | 1,880,148 | -0.06(-0.16%) |
Oct 13, 2020 | 39.21 | 39.97 | 37.77 | 38.20 | 3,689,900 | +0.61(+1.62%) |
Oct 12, 2020 | 38.13 | 38.63 | 37.38 | 37.59 | 1,250,161 | -0.44(-1.16%) |
Oct 09, 2020 | 38.42 | 38.79 | 37.72 | 38.03 | 1,771,400 | -0.31(-0.81%) |
Oct 08, 2020 | 37.49 | 38.42 | 36.88 | 38.34 | 2,031,442 | +0.80(+2.13%) |
Oct 07, 2020 | 37.72 | 38.78 | 37.34 | 37.54 | 2,292,253 | +0.99(+2.71%) |
Oct 06, 2020 | 37.45 | 38.31 | 36.48 | 36.55 | 2,908,910 | -0.65(-1.75%) |
Oct 05, 2020 | 35.90 | 37.28 | 35.90 | 37.20 | 2,880,807 | +1.57(+4.41%) |
Oct 02, 2020 | 33.20 | 35.80 | 33.20 | 35.63 | 2,167,600 | +1.52(+4.46%) |
Oct 01, 2020 | 33.10 | 34.25 | 33.10 | 34.11 | 1,955,631 | +1.08(+3.27%) |
Sep 30, 2020 | 32.25 | 33.70 | 32.25 | 33.03 | 2,582,009 | +0.92(+2.87%) |
Sep 29, 2020 | 32.41 | 32.41 | 31.41 | 32.11 | 1,938,004 | -0.28(-0.86%) |
Sep 28, 2020 | 33.33 | 33.79 | 32.34 | 32.39 | 1,633,120 | -0.41(-1.25%) |
Sep 25, 2020 | 32.65 | 33.35 | 32.39 | 32.80 | 1,841,600 | -0.07(-0.21%) |
Sep 24, 2020 | 32.86 | 33.22 | 32.04 | 32.87 | 2,027,746 | -0.24(-0.72%) |
Sep 23, 2020 | 35.81 | 36.05 | 33.08 | 33.11 | 3,239,130 | -1.47(-4.25%) |
Sep 22, 2020 | 34.48 | 34.82 | 33.48 | 34.58 | 2,016,849 | +0.14(+0.41%) |
Sep 21, 2020 | 34.31 | 34.64 | 33.55 | 34.44 | 3,092,668 | -1.35(-3.77%) |
Sep 18, 2020 | 36.37 | 37.00 | 35.48 | 35.79 | 2,717,000 | -0.16(-0.45%) |
Sep 17, 2020 | 36.08 | 36.58 | 35.77 | 35.95 | 1,851,637 | -0.59(-1.61%) |
Sep 16, 2020 | 36.05 | 37.25 | 35.86 | 36.54 | 2,370,446 | +0.70(+1.95%) |
Sep 15, 2020 | 36.04 | 36.57 | 35.62 | 35.84 | 2,840,043 | -0.03(-0.08%) |
Sep 14, 2020 | 34.54 | 35.99 | 34.49 | 35.87 | 2,369,926 | +1.67(+4.88%) |
Sep 11, 2020 | 33.50 | 34.27 | 33.15 | 34.20 | 2,837,400 | +1.07(+3.23%) |
Sep 10, 2020 | 34.00 | 34.24 | 32.99 | 33.13 | 2,632,990 | -0.53(-1.57%) |
Sep 09, 2020 | 32.68 | 33.90 | 32.47 | 33.66 | 2,765,622 | +0.93(+2.84%) |
Sep 08, 2020 | 32.27 | 33.63 | 31.86 | 32.73 | 3,393,861 | +0.46(+1.43%) |
Sep 04, 2020 | 32.25 | 32.49 | 31.57 | 32.27 | 1,937,800 | +0.42(+1.32%) |
Sep 03, 2020 | 32.35 | 32.88 | 31.48 | 31.85 | 2,178,976 | -0.56(-1.73%) |
Sep 02, 2020 | 30.87 | 32.54 | 30.80 | 32.41 | 2,938,150 | +1.67(+5.43%) |
Sep 01, 2020 | 30.09 | 30.76 | 29.69 | 30.74 | 2,227,792 | +0.41(+1.35%) |
Aug 31, 2020 | 30.35 | 30.75 | 29.86 | 30.33 | 1,809,162 | -0.06(-0.20%) |
Aug 28, 2020 | 29.75 | 30.40 | 29.61 | 30.39 | 1,930,300 | +0.62(+2.08%) |
Aug 27, 2020 | 29.33 | 29.85 | 29.30 | 29.77 | 1,972,082 | +0.63(+2.16%) |
Aug 26, 2020 | 30.02 | 30.19 | 29.00 | 29.14 | 2,248,175 | -0.52(-1.75%) |
Aug 25, 2020 | 29.85 | 30.20 | 28.90 | 29.66 | 3,873,315 | +0.49(+1.68%) |
Aug 24, 2020 | 27.18 | 29.92 | 27.10 | 29.17 | 6,115,627 | +1.60(+5.80%) |
Aug 21, 2020 | 28.86 | 29.30 | 27.45 | 27.57 | 15,242,400 | +0.38(+1.40%) |
Aug 20, 2020 | 27.10 | 27.79 | 26.90 | 27.19 | 5,273,307 | -0.31(-1.13%) |
Aug 19, 2020 | 27.20 | 27.75 | 27.07 | 27.50 | 4,515,929 | +0.30(+1.10%) |
Aug 18, 2020 | 28.22 | 28.27 | 27.14 | 27.20 | 4,140,935 | -1.20(-4.23%) |
Aug 17, 2020 | 28.98 | 29.00 | 28.00 | 28.40 | 3,213,962 | -0.33(-1.15%) |
Aug 14, 2020 | 28.85 | 29.12 | 28.32 | 28.73 | 3,332,400 | -0.51(-1.74%) |
Aug 13, 2020 | 29.68 | 29.79 | 29.20 | 29.24 | 2,960,598 | -0.91(-3.02%) |
Aug 12, 2020 | 30.73 | 30.87 | 29.08 | 30.15 | 3,212,140 | -0.15(-0.50%) |
Aug 11, 2020 | 30.03 | 31.18 | 29.85 | 30.30 | 4,587,873 | +0.67(+2.26%) |
Aug 10, 2020 | 30.02 | 30.12 | 28.30 | 29.63 | 11,810,500 | +2.15(+7.82%) |
Aug 07, 2020 | 26.96 | 27.57 | 26.58 | 27.48 | 3,661,000 | +0.52(+1.93%) |
Aug 06, 2020 | 27.50 | 27.74 | 26.94 | 26.96 | 2,671,164 | -0.70(-2.53%) |
Aug 05, 2020 | 28.26 | 28.79 | 27.50 | 27.66 | 2,218,524 | +0.10(+0.36%) |
Aug 04, 2020 | 27.26 | 27.72 | 26.89 | 27.56 | 2,526,067 | +0.32(+1.17%) |