Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 37.84 | 37.84 | 36.00 | 36.97 | 181,900 | -1.02(-2.68%) |
Oct 29, 2020 | 36.18 | 38.22 | 36.12 | 37.99 | 151,182 | +1.50(+4.11%) |
Oct 28, 2020 | 37.14 | 37.61 | 36.28 | 36.49 | 255,625 | -1.56(-4.10%) |
Oct 27, 2020 | 37.56 | 38.19 | 37.40 | 38.05 | 147,974 | +0.62(+1.66%) |
Oct 26, 2020 | 37.44 | 37.95 | 36.25 | 37.43 | 247,389 | -0.57(-1.50%) |
Oct 23, 2020 | 38.00 | 38.17 | 36.67 | 38.00 | 217,000 | +0.20(+0.53%) |
Oct 22, 2020 | 36.84 | 38.25 | 36.80 | 37.80 | 313,104 | +0.96(+2.61%) |
Oct 21, 2020 | 37.52 | 37.81 | 36.45 | 36.84 | 203,373 | -0.61(-1.63%) |
Oct 20, 2020 | 38.93 | 39.30 | 37.21 | 37.45 | 255,958 | -0.30(-0.79%) |
Oct 19, 2020 | 39.03 | 39.75 | 37.53 | 37.75 | 236,205 | -0.91(-2.35%) |
Oct 16, 2020 | 38.55 | 39.82 | 38.53 | 38.66 | 220,000 | +0.09(+0.23%) |
Oct 15, 2020 | 37.88 | 38.80 | 36.13 | 38.57 | 288,916 | +0.27(+0.70%) |
Oct 14, 2020 | 37.62 | 38.93 | 37.62 | 38.30 | 523,073 | +0.77(+2.05%) |
Oct 13, 2020 | 36.21 | 37.94 | 36.10 | 37.53 | 536,690 | +1.67(+4.66%) |
Oct 12, 2020 | 36.13 | 36.24 | 35.16 | 35.86 | 323,578 | -0.27(-0.75%) |
Oct 09, 2020 | 37.12 | 37.15 | 36.00 | 36.13 | 239,100 | -0.46(-1.26%) |
Oct 08, 2020 | 38.00 | 38.00 | 36.33 | 36.59 | 174,990 | -1.03(-2.74%) |
Oct 07, 2020 | 37.36 | 38.03 | 37.03 | 37.62 | 329,484 | +1.12(+3.07%) |
Oct 06, 2020 | 38.01 | 38.25 | 36.49 | 36.50 | 387,743 | -1.38(-3.64%) |
Oct 05, 2020 | 38.00 | 38.30 | 37.30 | 37.88 | 456,092 | +0.30(+0.80%) |
Oct 02, 2020 | 35.76 | 37.98 | 35.50 | 37.58 | 702,500 | +0.73(+1.98%) |
Oct 01, 2020 | 36.75 | 37.35 | 35.44 | 36.85 | 3,435,916 | -3.66(-9.03%) |
Sep 30, 2020 | 43.08 | 43.78 | 39.94 | 40.51 | 682,430 | -3.77(-8.51%) |
Sep 29, 2020 | 44.51 | 44.97 | 43.57 | 44.28 | 164,724 | -0.44(-0.98%) |
Sep 28, 2020 | 44.15 | 45.34 | 43.97 | 44.72 | 153,570 | +1.32(+3.04%) |
Sep 25, 2020 | 41.91 | 43.75 | 41.71 | 43.40 | 153,800 | +1.24(+2.94%) |
Sep 24, 2020 | 41.25 | 43.08 | 40.49 | 42.16 | 169,769 | +0.15(+0.36%) |
Sep 23, 2020 | 43.87 | 44.34 | 41.56 | 42.01 | 251,423 | -1.70(-3.89%) |
Sep 22, 2020 | 42.61 | 43.77 | 41.74 | 43.71 | 182,188 | +1.50(+3.55%) |
Sep 21, 2020 | 42.25 | 42.70 | 40.65 | 42.21 | 326,065 | -1.06(-2.45%) |
Sep 18, 2020 | 43.24 | 44.48 | 42.30 | 43.27 | 503,600 | +0.44(+1.03%) |
Sep 17, 2020 | 41.31 | 42.94 | 41.05 | 42.83 | 190,575 | +0.77(+1.83%) |
Sep 16, 2020 | 43.55 | 44.21 | 41.48 | 42.06 | 315,589 | -1.27(-2.93%) |
Sep 15, 2020 | 43.85 | 46.49 | 43.00 | 43.33 | 322,367 | +1.51(+3.61%) |
Sep 14, 2020 | 42.29 | 42.35 | 40.56 | 41.82 | 272,608 | +0.48(+1.16%) |
Sep 11, 2020 | 41.76 | 42.72 | 40.67 | 41.34 | 233,500 | -0.17(-0.41%) |
Sep 10, 2020 | 40.69 | 41.85 | 40.69 | 41.51 | 244,624 | +1.42(+3.54%) |
Sep 09, 2020 | 38.54 | 40.27 | 38.16 | 40.09 | 187,363 | +2.19(+5.78%) |
Sep 08, 2020 | 36.56 | 38.53 | 35.40 | 37.90 | 231,972 | +1.34(+3.67%) |
Sep 04, 2020 | 37.96 | 37.96 | 34.76 | 36.56 | 274,100 | -0.91(-2.43%) |
Sep 03, 2020 | 40.00 | 40.01 | 36.29 | 37.47 | 281,309 | -2.76(-6.86%) |
Sep 02, 2020 | 41.00 | 41.00 | 38.56 | 40.23 | 261,081 | -0.46(-1.13%) |
Sep 01, 2020 | 37.19 | 40.83 | 36.99 | 40.69 | 227,246 | +3.35(+8.97%) |
Aug 31, 2020 | 37.15 | 37.70 | 36.56 | 37.34 | 122,740 | +0.29(+0.78%) |
Aug 28, 2020 | 36.92 | 37.15 | 36.50 | 37.05 | 72,900 | +0.36(+0.98%) |
Aug 27, 2020 | 37.21 | 37.47 | 36.29 | 36.69 | 115,636 | -0.28(-0.76%) |
Aug 26, 2020 | 37.75 | 38.07 | 36.84 | 36.97 | 158,156 | -0.38(-1.02%) |
Aug 25, 2020 | 38.10 | 38.17 | 36.66 | 37.35 | 178,703 | -0.56(-1.48%) |
Aug 24, 2020 | 39.21 | 40.35 | 37.31 | 37.91 | 726,429 | -0.76(-1.97%) |
Aug 21, 2020 | 38.38 | 39.09 | 37.99 | 38.67 | 131,700 | -0.13(-0.34%) |
Aug 20, 2020 | 36.41 | 39.98 | 36.40 | 38.80 | 498,288 | +2.11(+5.75%) |
Aug 19, 2020 | 35.01 | 36.88 | 34.73 | 36.69 | 174,602 | +1.81(+5.19%) |
Aug 18, 2020 | 35.44 | 35.69 | 34.72 | 34.88 | 105,760 | -0.56(-1.58%) |
Aug 17, 2020 | 35.44 | 35.69 | 35.15 | 35.44 | 86,589 | +0.22(+0.62%) |
Aug 14, 2020 | 35.80 | 35.80 | 34.74 | 35.22 | 104,100 | -0.77(-2.14%) |
Aug 13, 2020 | 35.00 | 36.49 | 34.83 | 35.99 | 142,275 | +0.91(+2.59%) |
Aug 12, 2020 | 35.84 | 36.00 | 34.76 | 35.08 | 220,032 | -0.09(-0.26%) |
Aug 11, 2020 | 34.76 | 36.02 | 34.43 | 35.17 | 243,814 | +0.83(+2.42%) |
Aug 10, 2020 | 35.07 | 36.26 | 33.63 | 34.34 | 164,300 | -0.25(-0.72%) |
Aug 07, 2020 | 33.52 | 36.26 | 30.76 | 34.59 | 305,000 | -0.36(-1.03%) |
Aug 06, 2020 | 34.31 | 35.33 | 33.78 | 34.95 | 160,494 | +0.48(+1.39%) |
Aug 05, 2020 | 33.95 | 36.26 | 32.92 | 34.47 | 339,895 | +1.59(+4.84%) |
Aug 04, 2020 | 31.22 | 33.44 | 30.67 | 32.88 | 369,498 | +1.57(+5.01%) |