Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.25 | 35.39 | 34.70 | 35.13 | 567,252 | -0.39(-1.09%) |
Oct 29, 2020 | 35.26 | 35.86 | 35.02 | 35.52 | 675,418 | +0.26(+0.72%) |
Oct 28, 2020 | 35.93 | 35.95 | 35.20 | 35.26 | 510,995 | -1.27(-3.47%) |
Oct 27, 2020 | 36.73 | 36.78 | 36.52 | 36.53 | 406,000 | -0.10(-0.28%) |
Oct 26, 2020 | 36.95 | 37.00 | 36.26 | 36.64 | 459,300 | -0.70(-1.88%) |
Oct 23, 2020 | 37.38 | 37.38 | 37.13 | 37.34 | 240,105 | -0.01(-0.03%) |
Oct 22, 2020 | 37.16 | 37.41 | 36.93 | 37.35 | 315,699 | +0.21(+0.56%) |
Oct 21, 2020 | 37.19 | 37.40 | 37.09 | 37.14 | 316,799 | -0.11(-0.30%) |
Oct 20, 2020 | 37.32 | 37.59 | 37.16 | 37.25 | 588,157 | +0.11(+0.31%) |
Oct 19, 2020 | 37.87 | 37.92 | 37.03 | 37.14 | 443,690 | -0.61(-1.61%) |
Oct 16, 2020 | 37.84 | 38.08 | 37.73 | 37.74 | 294,295 | +0.07(+0.18%) |
Oct 15, 2020 | 37.34 | 37.73 | 37.32 | 37.68 | 457,892 | -0.13(-0.35%) |
Oct 14, 2020 | 38.06 | 38.12 | 37.71 | 37.81 | 337,074 | -0.14(-0.37%) |
Oct 13, 2020 | 38.17 | 38.17 | 37.86 | 37.95 | 231,602 | -0.28(-0.74%) |
Oct 12, 2020 | 38.00 | 38.42 | 37.96 | 38.24 | 283,577 | +0.52(+1.38%) |
Oct 09, 2020 | 37.54 | 37.78 | 37.53 | 37.72 | 302,534 | +0.32(+0.86%) |
Oct 08, 2020 | 37.42 | 37.43 | 37.26 | 37.39 | 425,718 | +0.21(+0.56%) |
Oct 07, 2020 | 36.84 | 37.29 | 36.84 | 37.19 | 624,071 | +0.63(+1.74%) |
Oct 06, 2020 | 36.96 | 37.29 | 36.48 | 36.55 | 460,344 | -0.36(-0.97%) |
Oct 05, 2020 | 36.47 | 36.91 | 36.47 | 36.91 | 311,054 | +0.69(+1.91%) |
Oct 02, 2020 | 36.09 | 36.50 | 36.07 | 36.22 | 680,386 | -0.49(-1.34%) |
Oct 01, 2020 | 36.89 | 37.00 | 36.57 | 36.71 | 712,223 | +0.11(+0.31%) |
Sep 30, 2020 | 36.37 | 36.96 | 36.37 | 36.60 | 1,217,233 | +0.32(+0.89%) |
Sep 29, 2020 | 36.40 | 36.52 | 36.21 | 36.28 | 711,744 | -0.15(-0.42%) |
Sep 28, 2020 | 36.33 | 36.48 | 36.22 | 36.43 | 221,110 | +0.58(+1.61%) |
Sep 25, 2020 | 35.23 | 35.95 | 35.11 | 35.85 | 447,886 | +0.54(+1.53%) |
Sep 24, 2020 | 35.11 | 35.64 | 34.96 | 35.31 | 380,684 | +0.10(+0.30%) |
Sep 23, 2020 | 36.04 | 36.06 | 35.17 | 35.21 | 327,395 | -0.69(-1.93%) |
Sep 22, 2020 | 35.75 | 35.97 | 35.41 | 35.90 | 359,294 | +0.29(+0.82%) |
Sep 21, 2020 | 35.45 | 35.60 | 35.07 | 35.60 | 632,701 | -0.41(-1.15%) |
Sep 18, 2020 | 36.51 | 36.51 | 35.70 | 36.02 | 608,725 | -0.35(-0.96%) |
Sep 17, 2020 | 35.99 | 36.50 | 35.96 | 36.37 | 735,164 | -0.20(-0.54%) |
Sep 16, 2020 | 36.97 | 37.02 | 36.54 | 36.56 | 401,241 | -0.22(-0.59%) |
Sep 15, 2020 | 36.88 | 37.01 | 36.67 | 36.78 | 369,056 | +0.19(+0.52%) |
Sep 14, 2020 | 36.50 | 36.73 | 36.42 | 36.59 | 482,156 | +0.58(+1.60%) |
Sep 11, 2020 | 36.20 | 36.36 | 35.72 | 36.02 | 1,017,157 | +0.11(+0.32%) |
Sep 10, 2020 | 36.80 | 36.84 | 35.79 | 35.90 | 1,005,301 | -0.64(-1.75%) |
Sep 09, 2020 | 36.17 | 36.84 | 36.11 | 36.55 | 1,054,946 | +0.86(+2.40%) |
Sep 08, 2020 | 36.07 | 36.23 | 35.66 | 35.69 | 1,069,581 | -1.00(-2.72%) |
Sep 04, 2020 | 37.11 | 37.31 | 35.98 | 36.69 | 1,232,400 | -0.37(-0.99%) |
Sep 03, 2020 | 38.35 | 38.35 | 36.75 | 37.06 | 703,452 | -1.45(-3.77%) |
Sep 02, 2020 | 38.17 | 38.61 | 38.06 | 38.51 | 839,296 | +0.63(+1.67%) |
Sep 01, 2020 | 37.65 | 37.90 | 37.57 | 37.88 | 429,471 | +0.29(+0.78%) |
Aug 31, 2020 | 37.71 | 37.75 | 37.51 | 37.58 | 342,903 | -0.11(-0.30%) |
Aug 28, 2020 | 37.48 | 37.71 | 37.39 | 37.70 | 331,347 | +0.33(+0.88%) |
Aug 27, 2020 | 37.42 | 37.54 | 37.20 | 37.37 | 513,285 | +0.10(+0.28%) |
Aug 26, 2020 | 37.07 | 37.30 | 36.94 | 37.26 | 335,349 | +0.27(+0.74%) |
Aug 25, 2020 | 36.95 | 36.99 | 36.80 | 36.99 | 377,559 | +0.17(+0.46%) |
Aug 24, 2020 | 36.81 | 36.82 | 36.64 | 36.82 | 272,010 | +0.29(+0.80%) |
Aug 21, 2020 | 36.27 | 36.54 | 36.18 | 36.53 | 260,518 | +0.25(+0.70%) |
Aug 20, 2020 | 35.98 | 36.32 | 35.93 | 36.27 | 260,231 | +0.15(+0.42%) |
Aug 19, 2020 | 36.27 | 36.37 | 36.07 | 36.12 | 609,692 | -0.11(-0.31%) |
Aug 18, 2020 | 36.26 | 36.31 | 36.04 | 36.23 | 279,718 | +0.05(+0.13%) |
Aug 17, 2020 | 36.12 | 36.24 | 36.08 | 36.19 | 541,852 | +0.25(+0.71%) |
Aug 14, 2020 | 35.90 | 36.01 | 35.83 | 35.93 | 398,041 | +0.00(+0.00%) |
Aug 13, 2020 | 35.94 | 36.08 | 35.82 | 35.93 | 791,527 | -0.17(-0.47%) |
Aug 12, 2020 | 35.75 | 36.17 | 35.75 | 36.10 | 657,044 | +0.62(+1.75%) |
Aug 11, 2020 | 35.91 | 35.94 | 35.41 | 35.48 | 640,681 | -0.29(-0.82%) |
Aug 10, 2020 | 35.68 | 35.81 | 35.50 | 35.77 | 323,713 | +0.12(+0.34%) |
Aug 07, 2020 | 35.65 | 35.66 | 35.40 | 35.65 | 647,638 | -0.08(-0.24%) |
Aug 06, 2020 | 35.53 | 35.73 | 35.39 | 35.73 | 452,126 | +0.16(+0.45%) |
Aug 05, 2020 | 35.53 | 35.62 | 35.47 | 35.57 | 652,200 | +0.22(+0.61%) |
Aug 04, 2020 | 35.17 | 35.36 | 35.07 | 35.36 | 612,439 | +0.14(+0.40%) |