Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.38 | 34.38 | 32.71 | 33.86 | 245,078 | -0.64(-1.85%) |
Oct 29, 2020 | 34.64 | 35.46 | 31.97 | 34.49 | 657,676 | -0.28(-0.81%) |
Oct 28, 2020 | 32.93 | 34.92 | 32.55 | 34.78 | 803,001 | +0.88(+2.60%) |
Oct 27, 2020 | 36.20 | 36.95 | 33.87 | 33.89 | 725,424 | -2.65(-7.25%) |
Oct 26, 2020 | 36.54 | 37.12 | 35.44 | 36.54 | 368,960 | -0.53(-1.42%) |
Oct 23, 2020 | 38.54 | 38.71 | 36.66 | 37.07 | 214,297 | -0.98(-2.57%) |
Oct 22, 2020 | 39.06 | 39.26 | 37.44 | 38.04 | 250,824 | -0.69(-1.79%) |
Oct 21, 2020 | 38.26 | 39.26 | 38.26 | 38.74 | 215,195 | +1.00(+2.64%) |
Oct 20, 2020 | 37.53 | 38.38 | 37.22 | 37.74 | 169,761 | +0.57(+1.54%) |
Oct 19, 2020 | 38.05 | 38.87 | 37.00 | 37.17 | 259,868 | +0.01(+0.03%) |
Oct 16, 2020 | 38.47 | 38.47 | 36.95 | 37.16 | 240,605 | -1.52(-3.93%) |
Oct 15, 2020 | 36.29 | 39.35 | 36.28 | 38.68 | 343,651 | +1.81(+4.91%) |
Oct 14, 2020 | 37.56 | 37.70 | 36.76 | 36.87 | 237,807 | -0.25(-0.68%) |
Oct 13, 2020 | 37.73 | 38.63 | 37.09 | 37.12 | 452,817 | -1.00(-2.63%) |
Oct 12, 2020 | 39.06 | 39.45 | 37.99 | 38.13 | 449,258 | -0.84(-2.14%) |
Oct 09, 2020 | 39.87 | 40.33 | 38.76 | 38.96 | 372,890 | -0.40(-1.03%) |
Oct 08, 2020 | 42.72 | 42.78 | 38.59 | 39.37 | 980,940 | -2.85(-6.76%) |
Oct 07, 2020 | 43.55 | 43.87 | 41.41 | 42.22 | 442,087 | -0.41(-0.97%) |
Oct 06, 2020 | 43.66 | 43.98 | 41.90 | 42.63 | 612,766 | -0.02(-0.04%) |
Oct 05, 2020 | 41.25 | 43.01 | 41.25 | 42.65 | 255,763 | +1.86(+4.56%) |
Oct 02, 2020 | 37.91 | 40.85 | 37.87 | 40.79 | 274,049 | +1.77(+4.55%) |
Oct 01, 2020 | 38.16 | 39.10 | 37.43 | 39.02 | 256,999 | +1.31(+3.49%) |
Sep 30, 2020 | 37.87 | 38.60 | 37.09 | 37.71 | 368,670 | -0.08(-0.22%) |
Sep 29, 2020 | 38.57 | 38.57 | 37.10 | 37.79 | 452,854 | -0.63(-1.64%) |
Sep 28, 2020 | 37.43 | 38.49 | 37.33 | 38.42 | 298,922 | +1.80(+4.92%) |
Sep 25, 2020 | 35.60 | 36.86 | 35.60 | 36.62 | 534,465 | +0.70(+1.96%) |
Sep 24, 2020 | 36.34 | 36.48 | 35.21 | 35.91 | 513,767 | -0.81(-2.20%) |
Sep 23, 2020 | 37.49 | 38.17 | 36.70 | 36.72 | 315,330 | -0.52(-1.39%) |
Sep 22, 2020 | 36.26 | 37.71 | 36.11 | 37.24 | 244,281 | +1.39(+3.88%) |
Sep 21, 2020 | 35.77 | 36.79 | 35.34 | 35.85 | 392,606 | -1.10(-2.97%) |
Sep 18, 2020 | 38.31 | 38.52 | 36.79 | 36.95 | 681,235 | -1.08(-2.84%) |
Sep 17, 2020 | 37.82 | 38.54 | 37.13 | 38.02 | 251,522 | -0.36(-0.93%) |
Sep 16, 2020 | 40.08 | 40.08 | 37.73 | 38.38 | 297,904 | -1.55(-3.88%) |
Sep 15, 2020 | 40.00 | 40.52 | 39.03 | 39.93 | 288,566 | +1.13(+2.90%) |
Sep 14, 2020 | 38.89 | 39.16 | 37.79 | 38.80 | 304,709 | +0.78(+2.05%) |
Sep 11, 2020 | 40.08 | 40.13 | 37.93 | 38.02 | 328,966 | -1.55(-3.93%) |
Sep 10, 2020 | 41.97 | 42.82 | 39.46 | 39.58 | 268,466 | -2.05(-4.93%) |
Sep 09, 2020 | 41.28 | 41.79 | 40.45 | 41.63 | 217,113 | +0.80(+1.95%) |
Sep 08, 2020 | 39.38 | 42.48 | 38.93 | 40.83 | 313,749 | +0.91(+2.28%) |
Sep 04, 2020 | 40.08 | 40.51 | 38.08 | 39.93 | 275,580 | +0.75(+1.91%) |
Sep 03, 2020 | 40.68 | 40.78 | 37.97 | 39.18 | 606,084 | -1.66(-4.06%) |
Sep 02, 2020 | 42.04 | 42.13 | 40.40 | 40.83 | 285,555 | -1.19(-2.83%) |
Sep 01, 2020 | 39.31 | 42.04 | 39.14 | 42.02 | 267,910 | +2.44(+6.18%) |
Aug 31, 2020 | 40.91 | 40.96 | 39.35 | 39.58 | 327,906 | -1.70(-4.13%) |
Aug 28, 2020 | 40.55 | 41.72 | 40.27 | 41.28 | 299,497 | +0.92(+2.27%) |
Aug 27, 2020 | 39.80 | 41.23 | 39.57 | 40.37 | 312,491 | +1.40(+3.58%) |
Aug 26, 2020 | 40.23 | 40.23 | 38.57 | 38.97 | 306,257 | -1.12(-2.80%) |
Aug 25, 2020 | 40.78 | 40.78 | 39.71 | 40.09 | 196,327 | -0.29(-0.72%) |
Aug 24, 2020 | 40.87 | 41.20 | 39.44 | 40.38 | 252,241 | +0.06(+0.14%) |
Aug 21, 2020 | 40.68 | 41.27 | 39.35 | 40.33 | 452,929 | -0.90(-2.18%) |
Aug 20, 2020 | 40.66 | 42.15 | 40.49 | 41.23 | 400,543 | +0.15(+0.36%) |
Aug 19, 2020 | 42.03 | 42.21 | 40.99 | 41.08 | 331,766 | -0.85(-2.03%) |
Aug 18, 2020 | 41.34 | 42.45 | 40.88 | 41.93 | 440,436 | +0.71(+1.73%) |
Aug 17, 2020 | 41.33 | 42.05 | 41.14 | 41.22 | 338,388 | -0.11(-0.27%) |
Aug 14, 2020 | 42.18 | 42.24 | 40.60 | 41.33 | 560,342 | -1.16(-2.73%) |
Aug 13, 2020 | 40.93 | 43.26 | 40.84 | 42.49 | 619,266 | -0.10(-0.24%) |
Aug 12, 2020 | 39.79 | 43.55 | 39.61 | 42.60 | 992,991 | +3.30(+8.39%) |
Aug 11, 2020 | 37.70 | 40.22 | 37.58 | 39.30 | 405,562 | +2.12(+5.69%) |
Aug 10, 2020 | 37.76 | 37.95 | 36.98 | 37.18 | 367,084 | -0.27(-0.73%) |
Aug 07, 2020 | 38.52 | 38.68 | 37.45 | 37.45 | 315,512 | -1.34(-3.45%) |
Aug 06, 2020 | 38.25 | 38.88 | 38.04 | 38.79 | 346,380 | +0.19(+0.49%) |
Aug 05, 2020 | 38.02 | 38.63 | 37.05 | 38.61 | 368,226 | +1.09(+2.90%) |
Aug 04, 2020 | 37.64 | 38.78 | 36.96 | 37.52 | 398,989 | +0.22(+0.58%) |