Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.18 | 36.38 | 35.88 | 36.37 | 1,824,258 | +0.09(+0.25%) |
Oct 29, 2020 | 35.55 | 36.46 | 35.27 | 36.28 | 1,819,446 | +0.57(+1.59%) |
Oct 28, 2020 | 36.03 | 36.24 | 35.68 | 35.71 | 2,065,310 | -0.95(-2.60%) |
Oct 27, 2020 | 36.92 | 37.08 | 36.54 | 36.66 | 1,641,826 | -0.57(-1.52%) |
Oct 26, 2020 | 37.50 | 37.68 | 36.91 | 37.23 | 1,403,522 | -0.64(-1.69%) |
Oct 23, 2020 | 37.78 | 37.87 | 37.53 | 37.87 | 1,211,186 | +0.32(+0.85%) |
Oct 22, 2020 | 36.98 | 37.61 | 36.98 | 37.55 | 1,188,289 | +0.53(+1.44%) |
Oct 21, 2020 | 37.07 | 37.26 | 36.88 | 37.02 | 1,148,910 | -0.08(-0.22%) |
Oct 20, 2020 | 37.31 | 37.47 | 37.09 | 37.10 | 1,652,579 | +0.01(+0.02%) |
Oct 19, 2020 | 37.93 | 37.93 | 36.99 | 37.09 | 1,622,221 | -0.56(-1.48%) |
Oct 16, 2020 | 37.70 | 37.97 | 37.52 | 37.65 | 1,585,280 | -0.05(-0.13%) |
Oct 15, 2020 | 37.03 | 37.81 | 36.89 | 37.70 | 1,484,907 | +0.17(+0.46%) |
Oct 14, 2020 | 37.95 | 38.14 | 37.50 | 37.53 | 2,404,887 | -0.30(-0.78%) |
Oct 13, 2020 | 38.35 | 38.49 | 37.66 | 37.82 | 2,451,243 | -0.76(-1.98%) |
Oct 12, 2020 | 38.43 | 38.65 | 38.38 | 38.59 | 1,257,008 | +0.04(+0.11%) |
Oct 09, 2020 | 39.01 | 39.11 | 38.48 | 38.55 | 2,630,824 | -0.50(-1.28%) |
Oct 08, 2020 | 39.06 | 39.22 | 38.82 | 39.05 | 5,903,819 | +0.44(+1.15%) |
Oct 07, 2020 | 38.71 | 38.86 | 38.50 | 38.60 | 7,534,619 | +0.14(+0.36%) |
Oct 06, 2020 | 39.00 | 39.06 | 38.27 | 38.47 | 5,552,313 | -0.24(-0.63%) |
Oct 05, 2020 | 38.27 | 38.81 | 38.14 | 38.71 | 1,466,964 | +0.75(+1.98%) |
Oct 02, 2020 | 37.13 | 38.13 | 37.06 | 37.96 | 1,576,711 | +0.32(+0.86%) |
Oct 01, 2020 | 37.59 | 37.67 | 37.22 | 37.63 | 1,331,613 | +0.24(+0.65%) |
Sep 30, 2020 | 37.27 | 37.82 | 37.27 | 37.39 | 1,638,350 | +0.23(+0.61%) |
Sep 29, 2020 | 37.56 | 37.59 | 36.89 | 37.17 | 1,514,564 | -0.54(-1.44%) |
Sep 28, 2020 | 37.62 | 37.94 | 37.55 | 37.71 | 1,528,507 | +0.66(+1.79%) |
Sep 25, 2020 | 36.61 | 37.06 | 36.41 | 37.04 | 1,233,421 | +0.17(+0.46%) |
Sep 24, 2020 | 36.43 | 37.15 | 36.27 | 36.87 | 1,772,835 | +0.26(+0.71%) |
Sep 23, 2020 | 37.16 | 37.50 | 36.37 | 36.62 | 1,917,723 | -0.44(-1.18%) |
Sep 22, 2020 | 36.96 | 37.39 | 36.75 | 37.05 | 1,827,950 | +0.11(+0.31%) |
Sep 21, 2020 | 37.21 | 37.29 | 36.49 | 36.94 | 2,745,007 | -1.02(-2.68%) |
Sep 18, 2020 | 38.26 | 38.39 | 37.95 | 37.96 | 1,561,006 | -0.46(-1.20%) |
Sep 17, 2020 | 38.16 | 38.43 | 37.87 | 38.42 | 1,611,778 | +0.02(+0.04%) |
Sep 16, 2020 | 38.81 | 39.05 | 38.38 | 38.40 | 1,536,311 | -0.37(-0.96%) |
Sep 15, 2020 | 39.03 | 39.17 | 38.65 | 38.77 | 1,377,567 | -0.11(-0.27%) |
Sep 14, 2020 | 39.14 | 39.23 | 38.78 | 38.88 | 1,387,444 | +0.07(+0.19%) |
Sep 11, 2020 | 38.69 | 39.03 | 38.64 | 38.81 | 1,386,640 | +0.21(+0.54%) |
Sep 10, 2020 | 39.45 | 39.45 | 38.51 | 38.60 | 1,634,014 | -0.53(-1.36%) |
Sep 09, 2020 | 38.83 | 39.37 | 38.71 | 39.13 | 2,379,997 | +0.61(+1.57%) |
Sep 08, 2020 | 38.65 | 38.82 | 38.31 | 38.52 | 2,005,588 | -0.75(-1.91%) |
Sep 04, 2020 | 39.98 | 40.12 | 38.82 | 39.28 | 2,075,199 | -0.24(-0.61%) |
Sep 03, 2020 | 40.23 | 40.46 | 39.34 | 39.52 | 2,326,997 | -0.73(-1.81%) |
Sep 02, 2020 | 40.15 | 40.57 | 40.15 | 40.25 | 1,676,745 | +0.10(+0.24%) |
Sep 01, 2020 | 40.14 | 40.29 | 39.88 | 40.15 | 1,681,380 | -0.17(-0.42%) |
Aug 31, 2020 | 40.55 | 40.67 | 40.21 | 40.32 | 2,071,596 | -0.27(-0.68%) |
Aug 28, 2020 | 41.19 | 41.20 | 40.36 | 40.59 | 1,589,696 | -0.29(-0.71%) |
Aug 27, 2020 | 41.03 | 41.52 | 40.56 | 40.89 | 2,485,252 | +0.08(+0.20%) |
Aug 26, 2020 | 39.72 | 40.92 | 39.61 | 40.80 | 3,524,140 | +1.20(+3.04%) |
Aug 25, 2020 | 39.45 | 39.67 | 39.27 | 39.60 | 1,668,579 | +0.46(+1.18%) |
Aug 24, 2020 | 38.44 | 39.14 | 38.43 | 39.14 | 1,568,710 | +1.00(+2.63%) |
Aug 21, 2020 | 38.01 | 38.16 | 37.79 | 38.14 | 1,660,679 | -0.03(-0.08%) |
Aug 20, 2020 | 37.84 | 38.45 | 37.83 | 38.17 | 1,701,903 | -0.02(-0.06%) |
Aug 19, 2020 | 38.29 | 38.68 | 38.14 | 38.19 | 1,101,242 | -0.11(-0.27%) |
Aug 18, 2020 | 38.61 | 38.69 | 38.14 | 38.30 | 2,005,931 | -0.27(-0.69%) |
Aug 17, 2020 | 38.73 | 38.77 | 38.51 | 38.56 | 1,210,179 | -0.17(-0.44%) |
Aug 14, 2020 | 38.52 | 39.01 | 38.42 | 38.73 | 1,060,539 | -0.08(-0.21%) |
Aug 13, 2020 | 38.86 | 39.11 | 38.71 | 38.81 | 1,362,517 | -0.20(-0.52%) |
Aug 12, 2020 | 38.81 | 39.30 | 38.81 | 39.02 | 1,728,159 | +0.63(+1.64%) |
Aug 11, 2020 | 38.06 | 38.73 | 37.98 | 38.39 | 2,066,084 | +0.84(+2.24%) |
Aug 10, 2020 | 37.13 | 37.56 | 37.04 | 37.55 | 1,283,381 | +0.53(+1.44%) |
Aug 07, 2020 | 36.61 | 37.02 | 36.35 | 37.01 | 1,090,713 | +0.24(+0.66%) |
Aug 06, 2020 | 36.58 | 36.87 | 36.48 | 36.77 | 1,014,594 | +0.15(+0.42%) |
Aug 05, 2020 | 36.43 | 36.73 | 36.36 | 36.62 | 941,071 | +0.47(+1.30%) |
Aug 04, 2020 | 35.94 | 36.28 | 35.79 | 36.15 | 1,324,189 | +0.16(+0.45%) |