Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.84 | 39.02 | 37.29 | 38.38 | 456,900 | -0.63(-1.61%) |
Oct 29, 2020 | 38.63 | 39.68 | 38.55 | 39.01 | 362,995 | +0.38(+0.98%) |
Oct 28, 2020 | 39.25 | 39.67 | 38.38 | 38.63 | 393,327 | -1.13(-2.84%) |
Oct 27, 2020 | 39.66 | 40.50 | 39.49 | 39.76 | 422,504 | +0.07(+0.18%) |
Oct 26, 2020 | 38.77 | 39.71 | 38.13 | 39.69 | 437,214 | +0.03(+0.08%) |
Oct 23, 2020 | 40.27 | 40.70 | 38.81 | 39.66 | 1,312,700 | -0.55(-1.37%) |
Oct 22, 2020 | 39.31 | 41.03 | 39.31 | 40.21 | 611,832 | +1.10(+2.81%) |
Oct 21, 2020 | 39.38 | 39.73 | 38.80 | 39.11 | 521,653 | -0.18(-0.46%) |
Oct 20, 2020 | 39.73 | 40.23 | 38.98 | 39.29 | 660,740 | -0.24(-0.61%) |
Oct 19, 2020 | 41.26 | 41.49 | 38.75 | 39.53 | 779,754 | -1.44(-3.51%) |
Oct 16, 2020 | 39.24 | 41.51 | 38.98 | 40.97 | 861,600 | +1.77(+4.52%) |
Oct 15, 2020 | 38.27 | 39.64 | 37.83 | 39.20 | 413,731 | +0.77(+2.00%) |
Oct 14, 2020 | 39.74 | 40.03 | 38.26 | 38.43 | 698,166 | -1.30(-3.27%) |
Oct 13, 2020 | 39.82 | 40.74 | 38.46 | 39.73 | 730,835 | -0.14(-0.35%) |
Oct 12, 2020 | 40.32 | 40.42 | 38.93 | 39.87 | 489,320 | +0.53(+1.35%) |
Oct 09, 2020 | 39.15 | 40.07 | 38.67 | 39.34 | 1,000,700 | +0.44(+1.13%) |
Oct 08, 2020 | 40.80 | 40.80 | 38.85 | 38.90 | 722,341 | -1.41(-3.50%) |
Oct 07, 2020 | 39.88 | 40.88 | 39.05 | 40.31 | 1,633,347 | +0.96(+2.44%) |
Oct 06, 2020 | 40.30 | 40.43 | 39.01 | 39.35 | 1,517,790 | -0.42(-1.06%) |
Oct 05, 2020 | 36.70 | 40.12 | 36.20 | 39.77 | 3,228,814 | +0.17(+0.43%) |
Oct 02, 2020 | 39.29 | 40.41 | 38.53 | 39.60 | 376,000 | +0.00(+0.00%) |
Oct 01, 2020 | 37.77 | 39.78 | 37.60 | 39.60 | 480,103 | +2.08(+5.54%) |
Sep 30, 2020 | 37.68 | 38.46 | 37.00 | 37.52 | 414,189 | +0.42(+1.13%) |
Sep 29, 2020 | 36.93 | 37.92 | 36.25 | 37.10 | 309,866 | +0.26(+0.71%) |
Sep 28, 2020 | 37.25 | 37.26 | 36.46 | 36.84 | 374,789 | +0.18(+0.49%) |
Sep 25, 2020 | 37.13 | 37.66 | 36.26 | 36.66 | 717,800 | -1.11(-2.94%) |
Sep 24, 2020 | 38.23 | 39.00 | 37.61 | 37.77 | 389,496 | -0.88(-2.28%) |
Sep 23, 2020 | 39.98 | 40.41 | 38.57 | 38.65 | 498,568 | -1.37(-3.42%) |
Sep 22, 2020 | 39.91 | 40.32 | 37.99 | 40.02 | 651,586 | +0.36(+0.91%) |
Sep 21, 2020 | 41.72 | 41.86 | 39.27 | 39.66 | 909,240 | -2.53(-6.00%) |
Sep 18, 2020 | 38.98 | 42.63 | 38.28 | 42.19 | 4,690,300 | +3.73(+9.70%) |
Sep 17, 2020 | 37.00 | 38.56 | 36.98 | 38.46 | 661,255 | +1.08(+2.89%) |
Sep 16, 2020 | 37.27 | 38.51 | 37.11 | 37.38 | 615,879 | +0.39(+1.05%) |
Sep 15, 2020 | 36.72 | 37.47 | 36.29 | 36.99 | 593,483 | +0.53(+1.45%) |
Sep 14, 2020 | 33.90 | 36.90 | 33.90 | 36.46 | 1,129,076 | +2.90(+8.64%) |
Sep 11, 2020 | 33.40 | 35.14 | 33.01 | 33.56 | 688,800 | +0.47(+1.42%) |
Sep 10, 2020 | 32.93 | 34.25 | 32.51 | 33.09 | 643,489 | -0.06(-0.18%) |
Sep 09, 2020 | 32.01 | 34.14 | 31.95 | 33.15 | 560,999 | +1.06(+3.30%) |
Sep 08, 2020 | 28.68 | 32.79 | 28.33 | 32.09 | 725,320 | +3.17(+10.96%) |
Sep 04, 2020 | 28.74 | 29.48 | 27.56 | 28.92 | 281,200 | +0.63(+2.23%) |
Sep 03, 2020 | 28.36 | 29.18 | 27.74 | 28.29 | 306,618 | -0.09(-0.32%) |
Sep 02, 2020 | 27.80 | 28.85 | 27.55 | 28.38 | 473,952 | +0.76(+2.75%) |
Sep 01, 2020 | 29.75 | 29.96 | 27.47 | 27.62 | 607,838 | -2.24(-7.50%) |
Aug 31, 2020 | 29.66 | 30.21 | 28.74 | 29.86 | 341,215 | +0.27(+0.91%) |
Aug 28, 2020 | 29.32 | 29.95 | 29.20 | 29.59 | 169,600 | +0.31(+1.06%) |
Aug 27, 2020 | 29.27 | 30.19 | 28.88 | 29.28 | 287,498 | +0.15(+0.51%) |
Aug 26, 2020 | 29.40 | 29.76 | 29.01 | 29.13 | 184,557 | -0.26(-0.88%) |
Aug 25, 2020 | 28.95 | 29.45 | 28.70 | 29.39 | 167,126 | +0.59(+2.05%) |
Aug 24, 2020 | 28.30 | 29.20 | 27.85 | 28.80 | 307,861 | +0.63(+2.24%) |
Aug 21, 2020 | 28.42 | 28.84 | 27.48 | 28.17 | 375,700 | -0.09(-0.32%) |
Aug 20, 2020 | 28.86 | 29.54 | 28.11 | 28.26 | 402,967 | -0.87(-2.99%) |
Aug 19, 2020 | 29.28 | 29.69 | 28.75 | 29.13 | 255,053 | -0.04(-0.14%) |
Aug 18, 2020 | 29.67 | 29.89 | 28.87 | 29.17 | 191,899 | -0.59(-1.98%) |
Aug 17, 2020 | 28.99 | 29.88 | 28.33 | 29.76 | 468,445 | +1.23(+4.31%) |
Aug 14, 2020 | 29.00 | 29.22 | 28.23 | 28.53 | 375,600 | -0.58(-1.99%) |
Aug 13, 2020 | 28.98 | 29.72 | 28.09 | 29.11 | 342,341 | +0.22(+0.76%) |
Aug 12, 2020 | 28.57 | 30.25 | 28.39 | 28.89 | 634,996 | +0.50(+1.76%) |
Aug 11, 2020 | 28.82 | 30.15 | 28.18 | 28.39 | 401,457 | -0.09(-0.32%) |
Aug 10, 2020 | 28.60 | 29.15 | 28.40 | 28.48 | 297,210 | +0.10(+0.35%) |
Aug 07, 2020 | 27.92 | 28.79 | 27.88 | 28.38 | 228,000 | +0.53(+1.90%) |
Aug 06, 2020 | 27.49 | 28.22 | 27.00 | 27.85 | 248,294 | +0.15(+0.54%) |
Aug 05, 2020 | 27.79 | 28.03 | 26.81 | 27.70 | 279,007 | +0.30(+1.09%) |
Aug 04, 2020 | 26.50 | 27.74 | 26.17 | 27.40 | 290,934 | +0.20(+0.74%) |