Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.94 | 37.40 | 36.74 | 37.31 | 49,348 | -0.26(-0.69%) |
Oct 29, 2020 | 37.41 | 37.60 | 36.58 | 37.57 | 198,789 | +0.68(+1.83%) |
Oct 28, 2020 | 37.60 | 37.66 | 36.77 | 36.89 | 119,977 | -1.10(-2.90%) |
Oct 27, 2020 | 37.88 | 38.10 | 37.55 | 38.00 | 314,500 | +0.37(+0.98%) |
Oct 26, 2020 | 38.14 | 38.23 | 37.42 | 37.63 | 70,345 | -0.56(-1.46%) |
Oct 23, 2020 | 38.25 | 38.41 | 38.05 | 38.18 | 37,794 | -0.06(-0.15%) |
Oct 22, 2020 | 38.35 | 38.80 | 37.99 | 38.24 | 47,528 | -0.19(-0.51%) |
Oct 21, 2020 | 38.57 | 38.78 | 38.30 | 38.43 | 160,453 | +0.05(+0.12%) |
Oct 20, 2020 | 38.15 | 38.60 | 38.15 | 38.39 | 58,259 | +0.31(+0.83%) |
Oct 19, 2020 | 38.12 | 38.48 | 37.89 | 38.07 | 120,812 | +0.37(+0.98%) |
Oct 16, 2020 | 38.02 | 38.24 | 37.70 | 37.70 | 42,329 | -0.20(-0.53%) |
Oct 15, 2020 | 37.72 | 37.94 | 37.41 | 37.90 | 30,905 | -0.23(-0.60%) |
Oct 14, 2020 | 38.16 | 38.55 | 38.02 | 38.13 | 32,384 | +0.08(+0.22%) |
Oct 13, 2020 | 38.32 | 38.61 | 37.99 | 38.04 | 77,329 | -0.52(-1.34%) |
Oct 12, 2020 | 39.12 | 39.23 | 38.49 | 38.56 | 95,049 | -0.17(-0.43%) |
Oct 09, 2020 | 38.84 | 39.03 | 38.53 | 38.73 | 143,185 | +1.07(+2.85%) |
Oct 08, 2020 | 37.40 | 37.88 | 37.29 | 37.65 | 116,554 | +0.57(+1.53%) |
Oct 07, 2020 | 36.61 | 37.23 | 36.61 | 37.09 | 211,915 | +0.64(+1.75%) |
Oct 06, 2020 | 37.27 | 37.27 | 36.28 | 36.45 | 251,585 | -0.08(-0.23%) |
Oct 05, 2020 | 35.64 | 36.66 | 35.63 | 36.53 | 429,643 | +1.81(+5.20%) |
Oct 02, 2020 | 34.14 | 35.18 | 33.80 | 34.73 | 558,272 | -0.60(-1.70%) |
Oct 01, 2020 | 35.63 | 35.65 | 35.25 | 35.33 | 280,782 | +0.41(+1.17%) |
Sep 30, 2020 | 34.87 | 35.41 | 34.64 | 34.92 | 491,546 | +0.06(+0.16%) |
Sep 29, 2020 | 34.82 | 35.03 | 34.42 | 34.87 | 197,581 | +0.18(+0.51%) |
Sep 28, 2020 | 34.64 | 34.93 | 34.30 | 34.69 | 410,379 | +0.22(+0.64%) |
Sep 25, 2020 | 34.32 | 34.54 | 33.74 | 34.47 | 379,884 | -0.13(-0.37%) |
Sep 24, 2020 | 34.76 | 34.90 | 33.94 | 34.60 | 708,904 | -0.69(-1.94%) |
Sep 23, 2020 | 36.66 | 36.86 | 35.20 | 35.28 | 752,646 | -1.64(-4.44%) |
Sep 22, 2020 | 37.42 | 37.48 | 36.62 | 36.92 | 66,718 | -0.56(-1.51%) |
Sep 21, 2020 | 37.71 | 37.99 | 36.72 | 37.49 | 155,147 | -1.20(-3.11%) |
Sep 18, 2020 | 38.52 | 38.79 | 38.34 | 38.69 | 315,202 | +0.64(+1.68%) |
Sep 17, 2020 | 37.51 | 38.12 | 37.30 | 38.05 | 275,541 | +0.43(+1.13%) |
Sep 16, 2020 | 37.78 | 38.02 | 37.56 | 37.63 | 103,399 | +0.06(+0.17%) |
Sep 15, 2020 | 37.58 | 37.74 | 37.37 | 37.56 | 160,088 | +0.11(+0.30%) |
Sep 14, 2020 | 36.89 | 37.47 | 36.86 | 37.45 | 131,366 | +0.79(+2.15%) |
Sep 11, 2020 | 36.71 | 36.92 | 36.39 | 36.66 | 59,822 | +0.35(+0.97%) |
Sep 10, 2020 | 37.40 | 37.66 | 36.30 | 36.31 | 384,697 | -1.15(-3.07%) |
Sep 09, 2020 | 37.15 | 37.60 | 37.14 | 37.46 | 126,986 | +0.31(+0.85%) |
Sep 08, 2020 | 37.51 | 37.77 | 37.02 | 37.14 | 200,918 | -0.81(-2.15%) |
Sep 04, 2020 | 37.52 | 38.17 | 36.62 | 37.96 | 216,721 | +0.38(+1.01%) |
Sep 03, 2020 | 38.29 | 38.29 | 37.28 | 37.58 | 212,532 | -0.93(-2.41%) |
Sep 02, 2020 | 38.32 | 38.51 | 38.07 | 38.51 | 167,666 | +0.20(+0.53%) |
Sep 01, 2020 | 38.29 | 38.32 | 38.11 | 38.30 | 80,554 | +0.31(+0.80%) |
Aug 31, 2020 | 38.63 | 38.63 | 37.77 | 38.00 | 219,355 | -0.53(-1.37%) |
Aug 28, 2020 | 38.30 | 38.63 | 38.26 | 38.52 | 142,537 | +0.37(+0.97%) |
Aug 27, 2020 | 38.55 | 38.88 | 37.67 | 38.15 | 315,425 | +0.27(+0.71%) |
Aug 26, 2020 | 37.78 | 38.05 | 37.57 | 37.89 | 401,954 | -0.39(-1.02%) |
Aug 25, 2020 | 38.65 | 38.65 | 38.16 | 38.27 | 221,291 | -0.54(-1.38%) |
Aug 24, 2020 | 38.37 | 39.08 | 38.37 | 38.81 | 312,296 | +0.55(+1.43%) |
Aug 21, 2020 | 38.32 | 38.90 | 38.07 | 38.27 | 69,325 | -0.44(-1.15%) |
Aug 20, 2020 | 38.30 | 39.40 | 38.28 | 38.71 | 51,020 | +0.21(+0.55%) |
Aug 19, 2020 | 39.01 | 39.17 | 38.25 | 38.50 | 242,399 | -0.82(-2.10%) |
Aug 18, 2020 | 39.76 | 39.96 | 39.07 | 39.32 | 77,326 | -0.24(-0.61%) |
Aug 17, 2020 | 39.56 | 39.80 | 39.12 | 39.56 | 65,386 | +0.77(+1.98%) |
Aug 14, 2020 | 38.89 | 39.25 | 38.77 | 38.79 | 52,479 | -0.14(-0.36%) |
Aug 13, 2020 | 39.15 | 39.22 | 38.93 | 38.93 | 65,972 | -0.31(-0.78%) |
Aug 12, 2020 | 39.15 | 39.44 | 39.02 | 39.24 | 116,588 | -0.22(-0.56%) |
Aug 11, 2020 | 39.90 | 39.96 | 38.95 | 39.46 | 151,661 | -0.63(-1.57%) |
Aug 10, 2020 | 39.82 | 40.26 | 39.82 | 40.09 | 116,189 | -0.24(-0.60%) |
Aug 07, 2020 | 40.70 | 40.74 | 40.07 | 40.33 | 228,168 | -0.61(-1.49%) |
Aug 06, 2020 | 40.59 | 41.04 | 40.56 | 40.94 | 445,427 | +0.59(+1.47%) |
Aug 05, 2020 | 39.44 | 40.49 | 39.44 | 40.35 | 241,898 | +1.56(+4.01%) |
Aug 04, 2020 | 38.29 | 38.83 | 37.99 | 38.79 | 394,063 | +0.89(+2.35%) |