Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.97 | 37.53 | 35.94 | 37.15 | 82,700 | +0.18(+0.49%) |
Oct 29, 2020 | 35.70 | 37.42 | 34.70 | 36.97 | 198,335 | +0.85(+2.35%) |
Oct 28, 2020 | 35.70 | 36.59 | 35.27 | 36.12 | 152,414 | -0.27(-0.74%) |
Oct 27, 2020 | 37.86 | 37.86 | 36.38 | 36.39 | 119,737 | -1.46(-3.86%) |
Oct 26, 2020 | 39.07 | 39.93 | 37.29 | 37.85 | 91,226 | -1.83(-4.61%) |
Oct 23, 2020 | 39.86 | 40.13 | 39.10 | 39.68 | 65,200 | -0.01(-0.03%) |
Oct 22, 2020 | 39.74 | 39.93 | 38.85 | 39.69 | 90,113 | -0.11(-0.28%) |
Oct 21, 2020 | 38.53 | 40.08 | 38.48 | 39.80 | 125,514 | +1.31(+3.40%) |
Oct 20, 2020 | 37.59 | 38.81 | 37.40 | 38.49 | 182,330 | +1.33(+3.58%) |
Oct 19, 2020 | 39.99 | 40.09 | 37.03 | 37.16 | 256,016 | -2.85(-7.12%) |
Oct 16, 2020 | 39.74 | 41.45 | 39.74 | 40.01 | 244,600 | +0.22(+0.55%) |
Oct 15, 2020 | 39.27 | 39.88 | 38.76 | 39.79 | 121,208 | +0.14(+0.35%) |
Oct 14, 2020 | 40.72 | 41.37 | 39.19 | 39.65 | 150,038 | -1.08(-2.65%) |
Oct 13, 2020 | 40.57 | 41.31 | 40.32 | 40.73 | 92,238 | -0.38(-0.92%) |
Oct 12, 2020 | 40.33 | 41.53 | 40.24 | 41.11 | 132,360 | +0.63(+1.56%) |
Oct 09, 2020 | 41.03 | 42.45 | 40.15 | 40.48 | 262,400 | -0.47(-1.15%) |
Oct 08, 2020 | 41.14 | 41.34 | 40.55 | 40.95 | 175,141 | +0.27(+0.66%) |
Oct 07, 2020 | 39.94 | 41.54 | 39.75 | 40.68 | 308,199 | +1.49(+3.80%) |
Oct 06, 2020 | 39.58 | 40.00 | 38.50 | 39.19 | 144,511 | +0.07(+0.18%) |
Oct 05, 2020 | 38.47 | 39.94 | 38.00 | 39.12 | 271,587 | +1.07(+2.81%) |
Oct 02, 2020 | 37.19 | 39.08 | 36.73 | 38.05 | 144,100 | +0.22(+0.58%) |
Oct 01, 2020 | 38.24 | 38.38 | 37.07 | 37.83 | 117,251 | -0.11(-0.29%) |
Sep 30, 2020 | 36.49 | 38.08 | 36.24 | 37.94 | 230,995 | +1.59(+4.37%) |
Sep 29, 2020 | 36.58 | 36.58 | 35.60 | 36.35 | 89,706 | -0.23(-0.63%) |
Sep 28, 2020 | 36.13 | 37.10 | 35.73 | 36.58 | 97,170 | +0.93(+2.61%) |
Sep 25, 2020 | 34.28 | 36.10 | 34.21 | 35.65 | 107,200 | +1.15(+3.33%) |
Sep 24, 2020 | 34.97 | 35.01 | 34.12 | 34.50 | 99,264 | -0.35(-1.00%) |
Sep 23, 2020 | 35.08 | 35.59 | 34.38 | 34.85 | 206,105 | -0.22(-0.63%) |
Sep 22, 2020 | 35.36 | 35.36 | 34.40 | 35.07 | 65,873 | -0.28(-0.79%) |
Sep 21, 2020 | 35.83 | 35.94 | 34.82 | 35.35 | 222,492 | -1.20(-3.28%) |
Sep 18, 2020 | 33.01 | 36.61 | 32.82 | 36.55 | 490,800 | +3.70(+11.26%) |
Sep 17, 2020 | 32.27 | 32.95 | 31.55 | 32.85 | 99,553 | +0.15(+0.46%) |
Sep 16, 2020 | 31.94 | 33.57 | 31.85 | 32.70 | 142,664 | +0.85(+2.67%) |
Sep 15, 2020 | 32.05 | 32.25 | 31.18 | 31.85 | 82,080 | -0.10(-0.31%) |
Sep 14, 2020 | 30.99 | 32.06 | 30.78 | 31.95 | 131,399 | +1.11(+3.60%) |
Sep 11, 2020 | 31.03 | 31.29 | 30.52 | 30.84 | 83,200 | +0.00(+0.00%) |
Sep 10, 2020 | 31.59 | 31.83 | 30.53 | 30.84 | 142,652 | -0.74(-2.34%) |
Sep 09, 2020 | 31.69 | 32.16 | 31.08 | 31.58 | 80,808 | +0.22(+0.70%) |
Sep 08, 2020 | 32.46 | 32.61 | 31.35 | 31.36 | 90,314 | -1.31(-4.01%) |
Sep 04, 2020 | 33.47 | 33.58 | 31.70 | 32.67 | 190,700 | -0.11(-0.34%) |
Sep 03, 2020 | 35.50 | 35.61 | 32.61 | 32.78 | 189,658 | -2.97(-8.31%) |
Sep 02, 2020 | 35.19 | 35.90 | 34.72 | 35.75 | 151,243 | +0.56(+1.59%) |
Sep 01, 2020 | 33.50 | 35.74 | 33.43 | 35.19 | 156,044 | +1.53(+4.55%) |
Aug 31, 2020 | 34.69 | 34.69 | 33.59 | 33.66 | 129,001 | -0.92(-2.66%) |
Aug 28, 2020 | 34.44 | 34.89 | 34.06 | 34.58 | 132,800 | +0.32(+0.93%) |
Aug 27, 2020 | 34.50 | 34.67 | 32.94 | 34.26 | 144,592 | -0.02(-0.06%) |
Aug 26, 2020 | 33.09 | 34.43 | 32.42 | 34.28 | 193,379 | +1.31(+3.97%) |
Aug 25, 2020 | 34.81 | 34.87 | 32.93 | 32.97 | 130,496 | -1.70(-4.90%) |
Aug 24, 2020 | 34.08 | 34.67 | 33.82 | 34.67 | 144,945 | +0.68(+2.00%) |
Aug 21, 2020 | 34.63 | 35.12 | 33.28 | 33.99 | 218,900 | -1.06(-3.02%) |
Aug 20, 2020 | 35.64 | 36.22 | 34.83 | 35.05 | 220,539 | -0.95(-2.64%) |
Aug 19, 2020 | 36.61 | 37.02 | 35.97 | 36.00 | 113,234 | -0.22(-0.61%) |
Aug 18, 2020 | 37.75 | 37.91 | 36.13 | 36.22 | 100,561 | -1.97(-5.16%) |
Aug 17, 2020 | 38.52 | 38.96 | 37.89 | 38.19 | 78,754 | -0.06(-0.16%) |
Aug 14, 2020 | 37.78 | 38.27 | 36.95 | 38.25 | 130,200 | +0.60(+1.59%) |
Aug 13, 2020 | 37.63 | 38.82 | 37.46 | 37.65 | 74,934 | +0.02(+0.05%) |
Aug 12, 2020 | 39.00 | 39.13 | 37.25 | 37.63 | 93,251 | -0.94(-2.44%) |
Aug 11, 2020 | 39.15 | 40.75 | 38.32 | 38.57 | 161,130 | -0.37(-0.95%) |
Aug 10, 2020 | 36.43 | 40.00 | 36.40 | 38.94 | 225,500 | +2.59(+7.13%) |
Aug 07, 2020 | 36.41 | 36.58 | 35.25 | 36.35 | 142,000 | -0.05(-0.14%) |
Aug 06, 2020 | 38.99 | 39.22 | 36.37 | 36.40 | 168,193 | -2.73(-6.98%) |
Aug 05, 2020 | 41.32 | 41.65 | 38.02 | 39.13 | 317,299 | +0.88(+2.30%) |
Aug 04, 2020 | 37.81 | 38.44 | 36.72 | 38.25 | 157,205 | +0.09(+0.24%) |