Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.34 | 35.34 | 34.01 | 34.25 | 15,909 | -1.19(-3.36%) |
Oct 29, 2020 | 35.15 | 35.49 | 35.05 | 35.45 | 8,111 | +0.99(+2.87%) |
Oct 28, 2020 | 34.76 | 34.83 | 34.38 | 34.46 | 2,774 | -1.20(-3.37%) |
Oct 27, 2020 | 35.67 | 35.67 | 35.58 | 35.66 | 4,007 | +0.16(+0.44%) |
Oct 26, 2020 | 35.95 | 36.04 | 35.30 | 35.50 | 1,670 | -0.81(-2.24%) |
Oct 23, 2020 | 35.86 | 36.32 | 35.86 | 36.32 | 1,039 | +0.33(+0.90%) |
Oct 22, 2020 | 35.75 | 35.99 | 35.72 | 35.99 | 12,152 | +0.03(+0.09%) |
Oct 21, 2020 | 35.58 | 35.96 | 35.58 | 35.96 | 835 | +0.50(+1.40%) |
Oct 20, 2020 | 35.58 | 35.72 | 35.46 | 35.46 | 6,120 | +0.13(+0.37%) |
Oct 19, 2020 | 35.97 | 35.97 | 35.29 | 35.33 | 2,130 | -0.31(-0.87%) |
Oct 16, 2020 | 35.97 | 35.99 | 35.64 | 35.64 | 1,767 | -0.17(-0.48%) |
Oct 15, 2020 | 35.27 | 35.81 | 35.27 | 35.81 | 4,370 | -0.10(-0.29%) |
Oct 14, 2020 | 36.84 | 36.84 | 35.92 | 35.92 | 2,374 | -0.46(-1.26%) |
Oct 13, 2020 | 36.18 | 36.37 | 36.18 | 36.37 | 383 | +0.21(+0.57%) |
Oct 12, 2020 | 36.16 | 36.35 | 36.16 | 36.17 | 917 | +0.28(+0.77%) |
Oct 09, 2020 | 35.95 | 36.07 | 35.89 | 35.89 | 8,318 | +0.02(+0.06%) |
Oct 08, 2020 | 35.75 | 35.87 | 35.70 | 35.87 | 4,900 | +0.14(+0.39%) |
Oct 07, 2020 | 35.66 | 35.76 | 35.66 | 35.73 | 2,274 | +0.42(+1.18%) |
Oct 06, 2020 | 36.25 | 36.25 | 35.29 | 35.31 | 4,471 | -0.63(-1.74%) |
Oct 05, 2020 | 35.43 | 35.94 | 35.43 | 35.94 | 4,118 | +0.60(+1.69%) |
Oct 02, 2020 | 35.06 | 35.50 | 35.06 | 35.34 | 14,454 | -0.28(-0.79%) |
Oct 01, 2020 | 35.25 | 35.64 | 35.23 | 35.62 | 4,236 | +0.76(+2.19%) |
Sep 30, 2020 | 35.05 | 35.05 | 34.68 | 34.86 | 1,125 | +0.14(+0.40%) |
Sep 29, 2020 | 34.75 | 34.75 | 34.50 | 34.72 | 3,754 | -0.10(-0.28%) |
Sep 28, 2020 | 34.72 | 34.82 | 34.61 | 34.82 | 3,903 | +0.71(+2.07%) |
Sep 25, 2020 | 33.31 | 34.14 | 33.31 | 34.11 | 5,303 | +0.65(+1.94%) |
Sep 24, 2020 | 33.30 | 33.78 | 33.21 | 33.47 | 3,524 | -0.31(-0.91%) |
Sep 23, 2020 | 34.55 | 34.72 | 33.75 | 33.77 | 2,936 | -0.23(-0.67%) |
Sep 22, 2020 | 34.15 | 34.25 | 33.40 | 34.00 | 6,632 | +0.21(+0.61%) |
Sep 21, 2020 | 33.78 | 33.79 | 33.48 | 33.79 | 1,683 | -0.58(-1.69%) |
Sep 18, 2020 | 34.57 | 34.57 | 34.07 | 34.38 | 1,351 | -0.08(-0.23%) |
Sep 17, 2020 | 34.33 | 34.48 | 34.22 | 34.46 | 3,143 | -0.35(-1.02%) |
Sep 16, 2020 | 34.66 | 35.07 | 34.66 | 34.81 | 2,658 | +0.28(+0.81%) |
Sep 15, 2020 | 34.61 | 34.64 | 34.46 | 34.53 | 1,821 | +0.09(+0.26%) |
Sep 14, 2020 | 34.17 | 34.67 | 34.17 | 34.44 | 3,627 | +0.41(+1.22%) |
Sep 11, 2020 | 33.92 | 34.03 | 33.92 | 34.03 | 1,767 | -0.07(-0.21%) |
Sep 10, 2020 | 34.95 | 34.95 | 34.10 | 34.10 | 4,280 | -0.35(-1.02%) |
Sep 09, 2020 | 34.14 | 34.55 | 34.07 | 34.45 | 1,954 | +0.70(+2.07%) |
Sep 08, 2020 | 33.66 | 34.11 | 33.51 | 33.75 | 3,923 | -0.65(-1.88%) |
Sep 04, 2020 | 33.87 | 34.40 | 33.77 | 34.40 | 1,975 | -0.52(-1.49%) |
Sep 03, 2020 | 35.75 | 35.75 | 34.73 | 34.92 | 21,988 | -1.25(-3.46%) |
Sep 02, 2020 | 35.66 | 36.17 | 35.66 | 36.17 | 2,202 | +0.56(+1.57%) |
Sep 01, 2020 | 35.36 | 35.61 | 35.35 | 35.61 | 2,103 | +0.42(+1.20%) |
Aug 31, 2020 | 35.18 | 35.26 | 35.18 | 35.19 | 1,470 | -0.12(-0.34%) |
Aug 28, 2020 | 35.28 | 35.31 | 35.26 | 35.31 | 831 | +0.20(+0.58%) |
Aug 27, 2020 | 35.26 | 35.32 | 35.11 | 35.11 | 1,894 | -0.19(-0.52%) |
Aug 26, 2020 | 34.98 | 35.29 | 34.98 | 35.29 | 10,688 | +0.52(+1.50%) |
Aug 25, 2020 | 34.47 | 34.77 | 34.47 | 34.77 | 2,363 | +0.16(+0.46%) |
Aug 24, 2020 | 34.41 | 34.69 | 34.41 | 34.61 | 1,417 | +0.38(+1.11%) |
Aug 21, 2020 | 34.35 | 34.42 | 34.22 | 34.23 | 48,565 | -0.35(-1.02%) |
Aug 20, 2020 | 34.48 | 34.58 | 34.45 | 34.58 | 905 | +0.17(+0.48%) |
Aug 19, 2020 | 34.42 | 34.73 | 34.42 | 34.42 | 2,611 | +0.03(+0.07%) |
Aug 18, 2020 | 34.18 | 34.41 | 34.18 | 34.39 | 3,256 | +0.15(+0.45%) |
Aug 17, 2020 | 34.21 | 34.31 | 34.15 | 34.24 | 5,826 | +0.02(+0.06%) |
Aug 14, 2020 | 34.22 | 34.36 | 34.22 | 34.22 | 8,007 | +0.14(+0.40%) |
Aug 13, 2020 | 34.13 | 34.16 | 34.08 | 34.08 | 2,786 | +0.28(+0.83%) |
Aug 12, 2020 | 34.04 | 34.04 | 33.78 | 33.80 | 2,641 | +0.18(+0.52%) |
Aug 11, 2020 | 34.30 | 34.43 | 33.59 | 33.62 | 11,487 | -0.31(-0.91%) |
Aug 10, 2020 | 34.32 | 34.32 | 33.84 | 33.93 | 20,591 | -0.09(-0.26%) |
Aug 07, 2020 | 33.91 | 34.13 | 33.90 | 34.02 | 1,143 | -0.23(-0.66%) |
Aug 06, 2020 | 35.72 | 35.72 | 34.14 | 34.25 | 5,532 | +0.21(+0.63%) |
Aug 05, 2020 | 34.42 | 34.42 | 33.85 | 34.03 | 14,052 | +0.33(+0.98%) |
Aug 04, 2020 | 33.52 | 33.73 | 33.52 | 33.70 | 4,693 | +0.16(+0.49%) |