Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.21 | 34.78 | 34.21 | 34.66 | 133,608 | +0.30(+0.87%) |
Oct 29, 2020 | 33.74 | 34.51 | 33.11 | 34.36 | 117,249 | +0.45(+1.33%) |
Oct 28, 2020 | 34.17 | 34.76 | 33.39 | 33.91 | 142,391 | -1.01(-2.90%) |
Oct 27, 2020 | 35.75 | 35.75 | 34.87 | 34.92 | 94,253 | -1.04(-2.90%) |
Oct 26, 2020 | 36.03 | 36.14 | 35.39 | 35.97 | 77,433 | -0.70(-1.92%) |
Oct 23, 2020 | 36.34 | 37.10 | 36.08 | 36.67 | 128,817 | +0.40(+1.11%) |
Oct 22, 2020 | 36.16 | 36.77 | 36.10 | 36.27 | 146,419 | +0.27(+0.76%) |
Oct 21, 2020 | 36.86 | 37.10 | 35.81 | 35.99 | 140,798 | -0.66(-1.79%) |
Oct 20, 2020 | 35.82 | 37.46 | 34.82 | 36.65 | 418,016 | +1.92(+5.52%) |
Oct 19, 2020 | 35.55 | 35.84 | 34.65 | 34.74 | 108,401 | -0.59(-1.68%) |
Oct 16, 2020 | 35.14 | 35.40 | 34.68 | 35.33 | 113,274 | +0.10(+0.29%) |
Oct 15, 2020 | 33.98 | 35.51 | 33.82 | 35.22 | 214,385 | +0.49(+1.41%) |
Oct 14, 2020 | 35.34 | 35.73 | 34.70 | 34.74 | 102,230 | -0.78(-2.20%) |
Oct 13, 2020 | 36.13 | 36.47 | 35.33 | 35.52 | 93,632 | -1.00(-2.75%) |
Oct 12, 2020 | 35.74 | 36.62 | 35.58 | 36.52 | 90,209 | +0.76(+2.13%) |
Oct 09, 2020 | 36.57 | 36.62 | 35.70 | 35.76 | 84,636 | -0.41(-1.14%) |
Oct 08, 2020 | 36.02 | 36.40 | 35.67 | 36.17 | 104,850 | +0.47(+1.32%) |
Oct 07, 2020 | 35.60 | 36.30 | 35.43 | 35.70 | 205,261 | +0.57(+1.63%) |
Oct 06, 2020 | 35.34 | 36.31 | 35.07 | 35.13 | 198,133 | +0.23(+0.67%) |
Oct 05, 2020 | 33.67 | 34.97 | 33.67 | 34.90 | 175,970 | +1.43(+4.27%) |
Oct 02, 2020 | 32.13 | 33.72 | 32.13 | 33.47 | 127,433 | +0.77(+2.36%) |
Oct 01, 2020 | 32.05 | 32.70 | 31.75 | 32.70 | 220,866 | +0.73(+2.29%) |
Sep 30, 2020 | 31.81 | 32.42 | 31.62 | 31.96 | 200,237 | +0.44(+1.39%) |
Sep 29, 2020 | 31.60 | 31.75 | 31.07 | 31.53 | 104,265 | -0.23(-0.74%) |
Sep 28, 2020 | 31.29 | 31.97 | 31.29 | 31.76 | 139,122 | +0.82(+2.66%) |
Sep 25, 2020 | 30.37 | 31.20 | 30.37 | 30.94 | 176,147 | +0.71(+2.35%) |
Sep 24, 2020 | 30.14 | 30.86 | 29.84 | 30.23 | 159,091 | +0.16(+0.53%) |
Sep 23, 2020 | 30.52 | 31.13 | 30.01 | 30.07 | 234,984 | -0.40(-1.32%) |
Sep 22, 2020 | 30.87 | 31.34 | 30.21 | 30.47 | 187,560 | -0.37(-1.21%) |
Sep 21, 2020 | 31.88 | 32.50 | 30.60 | 30.85 | 244,225 | -1.70(-5.23%) |
Sep 18, 2020 | 33.11 | 33.11 | 32.27 | 32.55 | 647,124 | -0.20(-0.60%) |
Sep 17, 2020 | 32.88 | 33.14 | 32.48 | 32.74 | 149,361 | -0.52(-1.57%) |
Sep 16, 2020 | 33.33 | 33.73 | 33.15 | 33.27 | 153,892 | -0.11(-0.34%) |
Sep 15, 2020 | 34.18 | 34.18 | 33.29 | 33.38 | 70,100 | -0.64(-1.87%) |
Sep 14, 2020 | 33.42 | 34.16 | 33.40 | 34.01 | 142,339 | +0.93(+2.80%) |
Sep 11, 2020 | 33.35 | 33.35 | 32.77 | 33.09 | 137,301 | -0.22(-0.67%) |
Sep 10, 2020 | 34.17 | 34.18 | 33.22 | 33.31 | 190,831 | -0.55(-1.63%) |
Sep 09, 2020 | 34.51 | 34.76 | 33.64 | 33.86 | 149,777 | -0.43(-1.25%) |
Sep 08, 2020 | 35.67 | 35.81 | 33.77 | 34.29 | 169,552 | -1.79(-4.97%) |
Sep 04, 2020 | 35.87 | 36.35 | 35.35 | 36.09 | 212,961 | +1.14(+3.26%) |
Sep 03, 2020 | 34.70 | 35.63 | 34.23 | 34.95 | 196,020 | +0.23(+0.67%) |
Sep 02, 2020 | 34.55 | 34.92 | 33.85 | 34.71 | 93,730 | +0.18(+0.51%) |
Sep 01, 2020 | 34.05 | 34.55 | 33.73 | 34.54 | 185,643 | +0.29(+0.85%) |
Aug 31, 2020 | 34.44 | 34.62 | 34.25 | 34.25 | 216,097 | -0.41(-1.19%) |
Aug 28, 2020 | 35.41 | 35.41 | 34.31 | 34.66 | 110,440 | -0.50(-1.41%) |
Aug 27, 2020 | 35.03 | 35.84 | 35.01 | 35.15 | 161,402 | +0.19(+0.53%) |
Aug 26, 2020 | 35.74 | 35.74 | 34.86 | 34.97 | 75,664 | -0.64(-1.78%) |
Aug 25, 2020 | 35.67 | 35.80 | 35.16 | 35.60 | 73,842 | +0.36(+1.03%) |
Aug 24, 2020 | 34.79 | 35.32 | 34.20 | 35.24 | 151,141 | +0.92(+2.68%) |
Aug 21, 2020 | 34.69 | 34.75 | 34.03 | 34.32 | 136,231 | -0.29(-0.85%) |
Aug 20, 2020 | 34.82 | 34.96 | 34.53 | 34.61 | 107,206 | -0.73(-2.06%) |
Aug 19, 2020 | 34.98 | 35.65 | 34.89 | 35.34 | 147,359 | +0.56(+1.61%) |
Aug 18, 2020 | 35.85 | 35.85 | 34.68 | 34.78 | 98,640 | -0.93(-2.62%) |
Aug 17, 2020 | 35.82 | 35.99 | 35.13 | 35.71 | 102,042 | -0.26(-0.73%) |
Aug 14, 2020 | 35.14 | 36.15 | 35.13 | 35.98 | 139,548 | +0.55(+1.56%) |
Aug 13, 2020 | 35.92 | 35.99 | 35.31 | 35.42 | 132,555 | -0.72(-1.99%) |
Aug 12, 2020 | 36.87 | 37.24 | 35.66 | 36.14 | 142,270 | -0.51(-1.40%) |
Aug 11, 2020 | 36.27 | 37.18 | 36.16 | 36.66 | 210,084 | +0.38(+1.06%) |
Aug 10, 2020 | 35.68 | 36.64 | 35.44 | 36.27 | 220,470 | +0.69(+1.94%) |
Aug 07, 2020 | 34.18 | 35.61 | 33.95 | 35.58 | 183,210 | +1.22(+3.55%) |
Aug 06, 2020 | 34.31 | 34.52 | 34.04 | 34.36 | 100,642 | -0.05(-0.15%) |
Aug 05, 2020 | 34.17 | 34.53 | 33.78 | 34.42 | 152,424 | +0.68(+2.02%) |
Aug 04, 2020 | 33.84 | 33.98 | 33.28 | 33.73 | 155,189 | -0.21(-0.61%) |