Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.51 | 33.67 | 32.99 | 33.31 | 4,569,022 | -0.39(-1.16%) |
Oct 29, 2020 | 33.31 | 33.85 | 33.05 | 33.70 | 1,342,739 | +0.34(+1.02%) |
Oct 28, 2020 | 33.62 | 33.82 | 33.32 | 33.36 | 948,916 | -0.98(-2.85%) |
Oct 27, 2020 | 34.69 | 34.79 | 34.34 | 34.34 | 617,366 | -0.37(-1.06%) |
Oct 26, 2020 | 35.03 | 35.14 | 34.27 | 34.70 | 576,690 | -0.79(-2.23%) |
Oct 23, 2020 | 35.45 | 35.50 | 35.10 | 35.49 | 525,558 | +0.20(+0.55%) |
Oct 22, 2020 | 34.81 | 35.30 | 34.65 | 35.30 | 701,663 | +0.65(+1.89%) |
Oct 21, 2020 | 34.98 | 35.18 | 34.65 | 34.65 | 724,417 | -0.34(-0.98%) |
Oct 20, 2020 | 35.08 | 35.34 | 34.90 | 34.99 | 803,160 | +0.11(+0.33%) |
Oct 19, 2020 | 35.40 | 35.62 | 34.80 | 34.87 | 542,572 | -0.43(-1.23%) |
Oct 16, 2020 | 35.44 | 35.56 | 35.28 | 35.31 | 539,603 | -0.05(-0.13%) |
Oct 15, 2020 | 34.67 | 35.44 | 34.48 | 35.36 | 671,492 | +0.26(+0.75%) |
Oct 14, 2020 | 35.40 | 35.62 | 35.05 | 35.09 | 498,974 | -0.25(-0.72%) |
Oct 13, 2020 | 35.32 | 35.47 | 35.20 | 35.35 | 648,683 | -0.25(-0.70%) |
Oct 12, 2020 | 35.48 | 35.66 | 35.34 | 35.59 | 428,370 | +0.25(+0.72%) |
Oct 09, 2020 | 35.41 | 35.52 | 35.16 | 35.34 | 597,673 | +0.21(+0.60%) |
Oct 08, 2020 | 35.03 | 35.18 | 34.86 | 35.13 | 765,025 | +0.39(+1.11%) |
Oct 07, 2020 | 34.40 | 34.83 | 34.40 | 34.75 | 684,244 | +0.70(+2.05%) |
Oct 06, 2020 | 34.36 | 34.93 | 33.97 | 34.05 | 1,157,821 | -0.09(-0.27%) |
Oct 05, 2020 | 33.59 | 34.16 | 33.59 | 34.14 | 579,996 | +0.85(+2.57%) |
Oct 02, 2020 | 32.36 | 33.43 | 32.33 | 33.29 | 3,646,832 | +0.22(+0.66%) |
Oct 01, 2020 | 32.77 | 33.10 | 32.62 | 33.07 | 528,061 | +0.48(+1.46%) |
Sep 30, 2020 | 32.56 | 33.01 | 32.33 | 32.59 | 740,194 | +0.10(+0.31%) |
Sep 29, 2020 | 32.61 | 32.73 | 32.25 | 32.49 | 786,804 | -0.14(-0.44%) |
Sep 28, 2020 | 32.32 | 32.73 | 32.31 | 32.63 | 612,901 | +0.75(+2.35%) |
Sep 25, 2020 | 31.29 | 31.99 | 31.29 | 31.88 | 799,972 | +0.46(+1.47%) |
Sep 24, 2020 | 31.37 | 31.91 | 30.98 | 31.42 | 907,806 | -0.05(-0.15%) |
Sep 23, 2020 | 32.31 | 32.57 | 31.44 | 31.47 | 624,470 | -0.86(-2.65%) |
Sep 22, 2020 | 32.21 | 32.38 | 31.84 | 32.33 | 646,237 | +0.20(+0.64%) |
Sep 21, 2020 | 32.39 | 32.54 | 31.76 | 32.12 | 997,358 | -0.97(-2.93%) |
Sep 18, 2020 | 33.33 | 33.52 | 32.69 | 33.09 | 591,737 | -0.17(-0.50%) |
Sep 17, 2020 | 33.02 | 33.36 | 32.84 | 33.26 | 738,176 | -0.25(-0.74%) |
Sep 16, 2020 | 33.44 | 33.89 | 33.39 | 33.50 | 694,399 | +0.23(+0.70%) |
Sep 15, 2020 | 33.44 | 33.51 | 33.18 | 33.27 | 548,896 | +0.12(+0.36%) |
Sep 14, 2020 | 32.75 | 33.23 | 32.70 | 33.15 | 555,803 | +0.85(+2.63%) |
Sep 11, 2020 | 32.63 | 32.78 | 31.99 | 32.30 | 1,373,352 | -0.19(-0.57%) |
Sep 10, 2020 | 33.05 | 33.25 | 32.45 | 32.49 | 547,372 | -0.40(-1.21%) |
Sep 09, 2020 | 32.77 | 33.02 | 32.60 | 32.89 | 719,075 | +0.48(+1.48%) |
Sep 08, 2020 | 32.67 | 32.92 | 32.24 | 32.41 | 810,271 | -0.77(-2.32%) |
Sep 04, 2020 | 33.69 | 33.80 | 32.33 | 33.18 | 961,809 | -0.24(-0.73%) |
Sep 03, 2020 | 34.39 | 34.41 | 33.19 | 33.42 | 759,968 | -1.14(-3.31%) |
Sep 02, 2020 | 34.40 | 34.63 | 34.02 | 34.56 | 1,019,356 | +0.29(+0.83%) |
Sep 01, 2020 | 33.81 | 34.28 | 33.73 | 34.28 | 773,495 | +0.46(+1.36%) |
Aug 31, 2020 | 34.14 | 34.16 | 33.77 | 33.82 | 740,681 | -0.31(-0.92%) |
Aug 28, 2020 | 34.06 | 34.13 | 33.90 | 34.13 | 3,026,048 | +0.29(+0.84%) |
Aug 27, 2020 | 33.89 | 34.02 | 33.63 | 33.85 | 634,583 | +0.04(+0.13%) |
Aug 26, 2020 | 33.90 | 34.04 | 33.74 | 33.80 | 665,705 | -0.09(-0.27%) |
Aug 25, 2020 | 34.00 | 34.00 | 33.61 | 33.89 | 621,041 | +0.00(+0.00%) |
Aug 24, 2020 | 33.76 | 33.89 | 33.55 | 33.89 | 743,454 | +0.39(+1.18%) |
Aug 21, 2020 | 33.59 | 33.73 | 33.37 | 33.50 | 691,728 | -0.23(-0.68%) |
Aug 20, 2020 | 33.50 | 33.83 | 33.50 | 33.73 | 558,205 | -0.09(-0.28%) |
Aug 19, 2020 | 33.93 | 34.13 | 33.78 | 33.82 | 605,761 | -0.01(-0.04%) |
Aug 18, 2020 | 34.12 | 34.14 | 33.71 | 33.84 | 604,049 | -0.30(-0.89%) |
Aug 17, 2020 | 34.08 | 34.18 | 33.98 | 34.14 | 819,300 | +0.11(+0.32%) |
Aug 14, 2020 | 33.86 | 34.15 | 33.79 | 34.03 | 697,833 | -0.02(-0.06%) |
Aug 13, 2020 | 33.94 | 34.23 | 33.89 | 34.05 | 633,967 | +0.02(+0.07%) |
Aug 12, 2020 | 34.24 | 34.27 | 33.86 | 34.03 | 1,921,080 | +0.13(+0.38%) |
Aug 11, 2020 | 34.39 | 34.48 | 33.78 | 33.90 | 763,968 | -0.18(-0.52%) |
Aug 10, 2020 | 34.02 | 34.31 | 33.97 | 34.07 | 801,192 | +0.16(+0.46%) |
Aug 07, 2020 | 33.49 | 33.95 | 33.49 | 33.92 | 2,840,801 | +0.32(+0.96%) |
Aug 06, 2020 | 33.65 | 33.75 | 33.44 | 33.59 | 670,321 | -0.09(-0.27%) |
Aug 05, 2020 | 33.37 | 33.69 | 33.30 | 33.69 | 1,006,319 | +0.58(+1.75%) |
Aug 04, 2020 | 32.86 | 33.14 | 32.80 | 33.11 | 822,729 | +0.19(+0.56%) |