Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.61 | 35.43 | 33.92 | 35.02 | 293,600 | +0.03(+0.09%) |
Oct 29, 2020 | 33.82 | 35.29 | 33.53 | 34.99 | 268,934 | +1.43(+4.26%) |
Oct 28, 2020 | 37.20 | 37.49 | 33.44 | 33.56 | 459,974 | -4.68(-12.24%) |
Oct 27, 2020 | 37.52 | 39.14 | 37.38 | 38.24 | 368,137 | +1.06(+2.85%) |
Oct 26, 2020 | 40.72 | 41.98 | 37.11 | 37.18 | 472,357 | -4.83(-11.50%) |
Oct 23, 2020 | 38.47 | 42.76 | 38.44 | 42.01 | 897,000 | +3.63(+9.46%) |
Oct 22, 2020 | 40.79 | 41.47 | 37.69 | 38.38 | 2,220,057 | -1.45(-3.64%) |
Oct 21, 2020 | 39.11 | 41.10 | 38.19 | 39.83 | 521,360 | +0.73(+1.87%) |
Oct 20, 2020 | 39.47 | 40.40 | 38.19 | 39.10 | 360,609 | -2.23(-5.40%) |
Oct 19, 2020 | 41.84 | 43.28 | 40.78 | 41.33 | 138,730 | -0.30(-0.72%) |
Oct 16, 2020 | 43.00 | 43.49 | 40.23 | 41.63 | 225,200 | -0.35(-0.83%) |
Oct 15, 2020 | 42.00 | 43.16 | 38.55 | 41.98 | 462,851 | -2.51(-5.64%) |
Oct 14, 2020 | 44.87 | 44.96 | 43.56 | 44.49 | 307,810 | +0.54(+1.23%) |
Oct 13, 2020 | 42.00 | 44.45 | 40.35 | 43.95 | 299,676 | +3.15(+7.72%) |
Oct 12, 2020 | 39.20 | 40.86 | 38.02 | 40.80 | 161,723 | +1.86(+4.79%) |
Oct 09, 2020 | 41.99 | 42.00 | 38.59 | 38.94 | 163,100 | -2.24(-5.45%) |
Oct 08, 2020 | 40.68 | 41.71 | 40.01 | 41.18 | 111,594 | +0.90(+2.23%) |
Oct 07, 2020 | 38.43 | 41.00 | 38.43 | 40.28 | 172,963 | +2.68(+7.13%) |
Oct 06, 2020 | 40.04 | 40.60 | 37.04 | 37.60 | 244,019 | -2.16(-5.43%) |
Oct 05, 2020 | 39.17 | 40.13 | 38.35 | 39.76 | 173,226 | +1.02(+2.63%) |
Oct 02, 2020 | 37.05 | 38.91 | 37.05 | 38.74 | 138,600 | +0.93(+2.46%) |
Oct 01, 2020 | 38.72 | 39.19 | 37.00 | 37.81 | 214,668 | -1.06(-2.73%) |
Sep 30, 2020 | 38.00 | 39.28 | 37.42 | 38.87 | 246,835 | +0.45(+1.17%) |
Sep 29, 2020 | 36.32 | 39.00 | 36.32 | 38.42 | 253,038 | +2.38(+6.60%) |
Sep 28, 2020 | 34.97 | 36.32 | 34.09 | 36.04 | 291,046 | +1.72(+5.01%) |
Sep 25, 2020 | 33.05 | 34.90 | 32.37 | 34.32 | 176,400 | +1.99(+6.16%) |
Sep 24, 2020 | 30.27 | 32.62 | 29.63 | 32.33 | 197,887 | +1.99(+6.56%) |
Sep 23, 2020 | 30.28 | 30.69 | 29.80 | 30.34 | 184,960 | -0.06(-0.20%) |
Sep 22, 2020 | 31.09 | 31.09 | 29.83 | 30.40 | 397,070 | +0.47(+1.57%) |
Sep 21, 2020 | 31.89 | 32.44 | 29.50 | 29.93 | 250,606 | -2.43(-7.51%) |
Sep 18, 2020 | 32.39 | 33.84 | 31.95 | 32.36 | 1,928,100 | -0.08(-0.25%) |
Sep 17, 2020 | 32.66 | 33.97 | 31.56 | 32.44 | 250,123 | -0.96(-2.87%) |
Sep 16, 2020 | 34.85 | 35.30 | 32.77 | 33.40 | 298,088 | -1.10(-3.19%) |
Sep 15, 2020 | 34.12 | 35.65 | 33.86 | 34.50 | 435,601 | +0.65(+1.92%) |
Sep 14, 2020 | 32.82 | 34.21 | 32.43 | 33.85 | 359,338 | +1.20(+3.68%) |
Sep 11, 2020 | 34.20 | 35.35 | 32.65 | 32.65 | 212,000 | -1.42(-4.17%) |
Sep 10, 2020 | 33.49 | 34.40 | 33.04 | 34.07 | 171,838 | +0.51(+1.52%) |
Sep 09, 2020 | 32.40 | 34.34 | 32.09 | 33.56 | 267,100 | +1.42(+4.42%) |
Sep 08, 2020 | 32.13 | 33.20 | 31.85 | 32.14 | 150,471 | -0.46(-1.41%) |
Sep 04, 2020 | 32.69 | 33.81 | 30.42 | 32.60 | 306,500 | -0.36(-1.09%) |
Sep 03, 2020 | 34.45 | 34.50 | 32.52 | 32.96 | 296,999 | -1.51(-4.38%) |
Sep 02, 2020 | 33.04 | 35.10 | 32.46 | 34.47 | 286,032 | +1.74(+5.32%) |
Sep 01, 2020 | 33.32 | 34.16 | 31.91 | 32.73 | 221,642 | -0.88(-2.62%) |
Aug 31, 2020 | 34.47 | 34.68 | 32.20 | 33.61 | 318,481 | -0.86(-2.49%) |
Aug 28, 2020 | 35.66 | 35.85 | 32.73 | 34.47 | 313,700 | -0.81(-2.30%) |
Aug 27, 2020 | 36.41 | 37.21 | 35.25 | 35.28 | 424,881 | -0.72(-2.00%) |
Aug 26, 2020 | 39.66 | 39.66 | 35.45 | 36.00 | 595,446 | -2.23(-5.83%) |
Aug 25, 2020 | 40.26 | 41.49 | 37.08 | 38.23 | 191,112 | -1.91(-4.76%) |
Aug 24, 2020 | 40.20 | 41.74 | 39.56 | 40.14 | 280,473 | +0.45(+1.13%) |
Aug 21, 2020 | 39.85 | 40.85 | 39.21 | 39.69 | 161,400 | -0.28(-0.70%) |
Aug 20, 2020 | 38.66 | 40.60 | 38.00 | 39.97 | 172,812 | +1.23(+3.18%) |
Aug 19, 2020 | 37.58 | 39.75 | 37.58 | 38.74 | 137,727 | +1.26(+3.36%) |
Aug 18, 2020 | 38.09 | 39.64 | 37.44 | 37.48 | 396,876 | -0.42(-1.11%) |
Aug 17, 2020 | 36.95 | 38.99 | 36.45 | 37.90 | 191,506 | +1.09(+2.96%) |
Aug 14, 2020 | 38.00 | 39.00 | 34.92 | 36.81 | 307,000 | -0.46(-1.23%) |
Aug 13, 2020 | 37.15 | 37.67 | 36.55 | 37.27 | 117,579 | -0.36(-0.96%) |
Aug 12, 2020 | 36.57 | 38.00 | 36.23 | 37.63 | 105,273 | +1.48(+4.09%) |
Aug 11, 2020 | 37.30 | 38.29 | 34.52 | 36.15 | 221,437 | -1.37(-3.65%) |
Aug 10, 2020 | 37.20 | 38.48 | 37.20 | 37.52 | 140,801 | +0.52(+1.41%) |
Aug 07, 2020 | 41.40 | 41.80 | 36.91 | 37.00 | 279,700 | -4.34(-10.50%) |
Aug 06, 2020 | 37.97 | 42.20 | 37.97 | 41.34 | 545,206 | +3.37(+8.88%) |
Aug 05, 2020 | 34.61 | 38.70 | 34.61 | 37.97 | 328,997 | +3.39(+9.80%) |
Aug 04, 2020 | 32.78 | 35.85 | 32.45 | 34.58 | 207,343 | +1.55(+4.69%) |
Aug 03, 2020 | 32.57 | 33.86 | 32.35 | 33.03 | 112,990 | +0.59(+1.82%) |
Jul 31, 2020 | 33.66 | 34.45 | 32.01 | 32.44 | 134,500 | -1.25(-3.71%) |
Jul 30, 2020 | 35.49 | 35.64 | 32.69 | 33.69 | 148,719 | -1.81(-5.10%) |
Jul 29, 2020 | 33.73 | 36.72 | 33.45 | 35.50 | 169,096 | +1.83(+5.44%) |
Jul 28, 2020 | 35.30 | 35.30 | 33.20 | 33.67 | 103,533 | -1.52(-4.32%) |
Jul 27, 2020 | 33.50 | 35.39 | 32.94 | 35.19 | 370,593 | +2.25(+6.83%) |
Jul 24, 2020 | 32.01 | 33.29 | 31.71 | 32.94 | 188,200 | +0.40(+1.23%) |
Jul 23, 2020 | 31.89 | 33.44 | 31.70 | 32.54 | 163,361 | +0.33(+1.02%) |
Jul 22, 2020 | 31.91 | 32.49 | 31.48 | 32.21 | 199,497 | -0.07(-0.22%) |
Jul 21, 2020 | 32.52 | 33.64 | 32.00 | 32.28 | 187,572 | -0.44(-1.34%) |
Jul 20, 2020 | 33.97 | 33.97 | 31.97 | 32.72 | 161,646 | -0.90(-2.68%) |
Jul 17, 2020 | 31.97 | 33.84 | 31.22 | 33.62 | 262,800 | +1.41(+4.38%) |
Jul 16, 2020 | 32.01 | 32.47 | 31.33 | 32.21 | 422,960 | -0.20(-0.62%) |
Jul 15, 2020 | 32.00 | 32.49 | 31.10 | 32.41 | 569,305 | +0.87(+2.76%) |
Jul 14, 2020 | 32.99 | 32.99 | 30.32 | 31.54 | 855,610 | -1.45(-4.40%) |
Jul 13, 2020 | 35.36 | 35.97 | 32.72 | 32.99 | 544,919 | -1.91(-5.47%) |
Jul 10, 2020 | 33.75 | 35.33 | 33.07 | 34.90 | 488,100 | +0.90(+2.65%) |
Jul 09, 2020 | 33.96 | 35.50 | 32.94 | 34.00 | 1,856,453 | -0.31(-0.90%) |
Jul 08, 2020 | 30.25 | 34.57 | 30.08 | 34.31 | 1,392,575 | +4.16(+13.80%) |
Jul 07, 2020 | 30.30 | 30.85 | 29.44 | 30.15 | 852,073 | +0.15(+0.50%) |
Jul 06, 2020 | 31.00 | 31.18 | 28.68 | 30.00 | 1,781,414 | +0.30(+1.01%) |