Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 37.90 | 38.25 | 36.99 | 37.38 | 1,168,332 | -0.55(-1.44%) |
Oct 29, 2020 | 38.55 | 38.90 | 37.72 | 37.92 | 1,431,051 | -0.69(-1.78%) |
Oct 28, 2020 | 37.75 | 39.46 | 37.75 | 38.61 | 2,925,985 | +0.28(+0.74%) |
Oct 27, 2020 | 38.31 | 38.65 | 37.73 | 38.33 | 1,620,001 | -0.11(-0.29%) |
Oct 26, 2020 | 38.64 | 38.96 | 38.18 | 38.44 | 2,000,249 | -0.54(-1.38%) |
Oct 23, 2020 | 39.00 | 39.39 | 38.72 | 38.98 | 805,228 | +0.12(+0.32%) |
Oct 22, 2020 | 38.67 | 39.11 | 38.62 | 38.86 | 719,522 | +0.08(+0.19%) |
Oct 21, 2020 | 38.93 | 39.17 | 38.42 | 38.78 | 826,680 | +0.04(+0.10%) |
Oct 20, 2020 | 39.47 | 39.52 | 38.71 | 38.75 | 859,941 | -0.32(-0.82%) |
Oct 19, 2020 | 39.46 | 39.59 | 38.90 | 39.07 | 1,806,492 | -0.25(-0.62%) |
Oct 16, 2020 | 39.80 | 40.06 | 38.91 | 39.31 | 2,811,095 | -0.26(-0.67%) |
Oct 15, 2020 | 38.41 | 39.62 | 38.38 | 39.58 | 866,391 | +0.67(+1.72%) |
Oct 14, 2020 | 39.42 | 39.64 | 38.83 | 38.91 | 697,260 | -0.29(-0.75%) |
Oct 13, 2020 | 39.47 | 39.52 | 38.64 | 39.20 | 1,021,493 | -0.42(-1.07%) |
Oct 12, 2020 | 40.58 | 40.58 | 39.50 | 39.62 | 2,159,578 | -0.67(-1.66%) |
Oct 09, 2020 | 40.83 | 40.94 | 40.09 | 40.29 | 925,662 | -0.18(-0.44%) |
Oct 08, 2020 | 39.73 | 40.52 | 39.58 | 40.47 | 740,564 | +0.86(+2.17%) |
Oct 07, 2020 | 39.76 | 40.61 | 39.33 | 39.61 | 1,979,643 | +0.15(+0.38%) |
Oct 06, 2020 | 39.06 | 40.10 | 38.83 | 39.46 | 1,569,400 | +0.72(+1.85%) |
Oct 05, 2020 | 38.44 | 39.41 | 38.40 | 38.75 | 1,345,347 | +0.65(+1.71%) |
Oct 02, 2020 | 37.01 | 38.41 | 37.01 | 38.09 | 1,391,936 | +0.40(+1.05%) |
Oct 01, 2020 | 36.91 | 37.79 | 36.66 | 37.70 | 2,057,126 | +1.06(+2.89%) |
Sep 30, 2020 | 35.94 | 36.98 | 35.71 | 36.64 | 2,351,871 | +0.93(+2.59%) |
Sep 29, 2020 | 35.73 | 35.87 | 35.16 | 35.71 | 1,127,447 | -0.06(-0.16%) |
Sep 28, 2020 | 36.21 | 36.50 | 35.72 | 35.77 | 1,009,413 | +0.04(+0.11%) |
Sep 25, 2020 | 34.93 | 35.95 | 34.93 | 35.73 | 623,993 | +0.63(+1.80%) |
Sep 24, 2020 | 34.77 | 35.62 | 34.24 | 35.10 | 982,462 | +0.15(+0.43%) |
Sep 23, 2020 | 35.34 | 36.01 | 34.89 | 34.95 | 885,757 | -0.48(-1.36%) |
Sep 22, 2020 | 35.22 | 36.06 | 35.22 | 35.43 | 1,110,815 | +0.02(+0.05%) |
Sep 21, 2020 | 36.18 | 36.28 | 34.78 | 35.41 | 1,509,153 | -1.53(-4.14%) |
Sep 18, 2020 | 36.85 | 37.76 | 36.85 | 36.94 | 3,847,554 | -0.09(-0.25%) |
Sep 17, 2020 | 36.81 | 37.32 | 36.13 | 37.04 | 1,431,682 | +0.38(+1.03%) |
Sep 16, 2020 | 36.62 | 37.05 | 36.14 | 36.66 | 1,495,773 | +0.21(+0.57%) |
Sep 15, 2020 | 37.18 | 37.56 | 36.41 | 36.45 | 1,213,163 | -0.62(-1.68%) |
Sep 14, 2020 | 37.28 | 37.41 | 36.84 | 37.07 | 1,163,870 | +0.04(+0.10%) |
Sep 11, 2020 | 36.78 | 37.20 | 36.55 | 37.04 | 967,714 | +0.37(+1.00%) |
Sep 10, 2020 | 37.09 | 37.47 | 36.58 | 36.67 | 814,701 | -0.38(-1.02%) |
Sep 09, 2020 | 36.51 | 37.27 | 36.31 | 37.05 | 847,946 | +0.70(+1.92%) |
Sep 08, 2020 | 37.33 | 37.36 | 36.16 | 36.35 | 1,275,323 | -1.21(-3.22%) |
Sep 04, 2020 | 37.99 | 38.01 | 37.02 | 37.56 | 997,690 | +0.00(+0.00%) |
Sep 03, 2020 | 38.32 | 38.40 | 37.19 | 37.56 | 1,205,586 | -0.84(-2.19%) |
Sep 02, 2020 | 37.77 | 38.49 | 37.31 | 38.40 | 1,202,359 | +0.54(+1.42%) |
Sep 01, 2020 | 36.89 | 38.07 | 36.62 | 37.86 | 1,328,125 | +0.90(+2.44%) |
Aug 31, 2020 | 38.44 | 38.44 | 36.86 | 36.96 | 1,725,598 | -1.49(-3.86%) |
Aug 28, 2020 | 38.54 | 38.64 | 38.18 | 38.44 | 815,414 | +0.21(+0.54%) |
Aug 27, 2020 | 38.34 | 38.68 | 38.09 | 38.24 | 874,206 | -0.02(-0.05%) |
Aug 26, 2020 | 38.64 | 38.70 | 38.15 | 38.25 | 1,467,449 | -0.24(-0.64%) |
Aug 25, 2020 | 39.27 | 39.27 | 38.22 | 38.50 | 664,604 | -0.52(-1.33%) |
Aug 24, 2020 | 38.67 | 39.05 | 38.65 | 39.02 | 666,454 | +0.58(+1.52%) |
Aug 21, 2020 | 38.64 | 38.79 | 38.22 | 38.43 | 844,445 | -0.19(-0.49%) |
Aug 20, 2020 | 38.73 | 39.23 | 38.56 | 38.62 | 716,596 | -0.48(-1.23%) |
Aug 19, 2020 | 39.45 | 39.82 | 39.05 | 39.10 | 933,560 | -0.17(-0.43%) |
Aug 18, 2020 | 38.72 | 39.30 | 38.46 | 39.27 | 1,088,866 | +0.42(+1.09%) |
Aug 17, 2020 | 39.19 | 39.26 | 38.59 | 38.85 | 852,565 | +0.14(+0.36%) |
Aug 14, 2020 | 38.38 | 39.22 | 38.38 | 38.71 | 816,903 | +0.07(+0.17%) |
Aug 13, 2020 | 38.23 | 38.91 | 38.09 | 38.64 | 843,097 | +0.11(+0.29%) |
Aug 12, 2020 | 38.70 | 38.77 | 38.26 | 38.53 | 1,019,123 | +0.08(+0.20%) |
Aug 11, 2020 | 38.75 | 39.37 | 38.25 | 38.45 | 1,069,968 | +0.27(+0.71%) |
Aug 10, 2020 | 38.49 | 38.81 | 38.09 | 38.18 | 1,888,703 | -0.16(-0.42%) |
Aug 07, 2020 | 37.30 | 38.47 | 37.16 | 38.34 | 1,816,179 | +0.87(+2.31%) |
Aug 06, 2020 | 36.02 | 38.35 | 35.58 | 37.47 | 3,575,631 | +3.02(+8.76%) |
Aug 05, 2020 | 34.59 | 35.15 | 34.31 | 34.46 | 1,453,340 | +0.11(+0.33%) |
Aug 04, 2020 | 33.90 | 34.58 | 33.90 | 34.34 | 1,032,372 | +0.32(+0.94%) |