Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.70 | 34.73 | 33.57 | 34.11 | 1,079,000 | -0.81(-2.32%) |
Oct 29, 2020 | 35.92 | 36.93 | 34.86 | 34.92 | 988,184 | -0.98(-2.73%) |
Oct 28, 2020 | 38.93 | 38.93 | 35.33 | 35.90 | 1,939,407 | -1.36(-3.65%) |
Oct 27, 2020 | 37.30 | 37.72 | 36.49 | 37.26 | 1,492,268 | +0.66(+1.80%) |
Oct 26, 2020 | 36.68 | 37.08 | 35.93 | 36.60 | 1,561,035 | -0.50(-1.35%) |
Oct 23, 2020 | 37.47 | 37.68 | 36.88 | 37.10 | 875,800 | -0.16(-0.43%) |
Oct 22, 2020 | 36.49 | 37.36 | 35.80 | 37.26 | 831,574 | +0.93(+2.56%) |
Oct 21, 2020 | 37.08 | 37.53 | 35.97 | 36.33 | 591,841 | -0.65(-1.76%) |
Oct 20, 2020 | 37.34 | 37.82 | 36.94 | 36.98 | 860,609 | -0.09(-0.24%) |
Oct 19, 2020 | 38.94 | 39.67 | 36.63 | 37.07 | 1,130,676 | -1.70(-4.38%) |
Oct 16, 2020 | 39.91 | 40.09 | 38.65 | 38.77 | 618,400 | -1.07(-2.69%) |
Oct 15, 2020 | 39.82 | 40.17 | 39.00 | 39.84 | 428,124 | -1.00(-2.45%) |
Oct 14, 2020 | 41.91 | 42.17 | 40.55 | 40.84 | 349,210 | -0.76(-1.83%) |
Oct 13, 2020 | 41.60 | 42.39 | 41.17 | 41.60 | 746,590 | +0.13(+0.31%) |
Oct 12, 2020 | 41.61 | 41.81 | 40.75 | 41.47 | 674,309 | +0.66(+1.62%) |
Oct 09, 2020 | 40.24 | 40.86 | 39.93 | 40.81 | 652,400 | +0.89(+2.23%) |
Oct 08, 2020 | 41.66 | 42.13 | 39.83 | 39.92 | 629,475 | -1.41(-3.41%) |
Oct 07, 2020 | 40.55 | 42.05 | 40.34 | 41.33 | 1,406,247 | +1.23(+3.07%) |
Oct 06, 2020 | 39.08 | 40.99 | 39.08 | 40.10 | 781,846 | +1.10(+2.82%) |
Oct 05, 2020 | 37.74 | 39.41 | 37.51 | 39.00 | 706,980 | +0.89(+2.34%) |
Oct 02, 2020 | 38.02 | 39.67 | 37.92 | 38.11 | 609,800 | -0.79(-2.03%) |
Oct 01, 2020 | 38.36 | 38.91 | 37.70 | 38.90 | 1,114,694 | +1.15(+3.05%) |
Sep 30, 2020 | 38.15 | 38.58 | 37.35 | 37.75 | 617,617 | -0.48(-1.26%) |
Sep 29, 2020 | 38.29 | 38.66 | 37.97 | 38.23 | 819,447 | -0.18(-0.47%) |
Sep 28, 2020 | 38.63 | 38.63 | 37.86 | 38.41 | 784,108 | +1.10(+2.95%) |
Sep 25, 2020 | 36.35 | 37.53 | 36.22 | 37.31 | 652,200 | +1.35(+3.75%) |
Sep 24, 2020 | 36.32 | 36.92 | 35.53 | 35.96 | 670,695 | -0.89(-2.42%) |
Sep 23, 2020 | 38.61 | 38.99 | 36.77 | 36.85 | 779,760 | -1.99(-5.12%) |
Sep 22, 2020 | 38.73 | 38.88 | 37.90 | 38.84 | 487,135 | +0.56(+1.46%) |
Sep 21, 2020 | 37.09 | 38.41 | 36.44 | 38.28 | 691,038 | +0.55(+1.46%) |
Sep 18, 2020 | 37.92 | 38.03 | 36.80 | 37.73 | 2,058,600 | +0.20(+0.53%) |
Sep 17, 2020 | 36.94 | 37.94 | 35.24 | 37.53 | 698,782 | -0.27(-0.71%) |
Sep 16, 2020 | 37.88 | 38.76 | 37.76 | 37.80 | 864,810 | +0.09(+0.24%) |
Sep 15, 2020 | 37.10 | 38.00 | 37.01 | 37.71 | 527,038 | +0.96(+2.61%) |
Sep 14, 2020 | 36.44 | 37.35 | 35.98 | 36.75 | 743,752 | +1.18(+3.32%) |
Sep 11, 2020 | 36.63 | 36.92 | 35.09 | 35.57 | 563,900 | -0.94(-2.57%) |
Sep 10, 2020 | 37.00 | 37.96 | 36.43 | 36.51 | 806,692 | -0.06(-0.16%) |
Sep 09, 2020 | 36.34 | 36.87 | 35.71 | 36.57 | 619,346 | +1.21(+3.42%) |
Sep 08, 2020 | 36.27 | 36.64 | 35.35 | 35.36 | 1,091,904 | -1.85(-4.97%) |
Sep 04, 2020 | 39.25 | 39.58 | 36.42 | 37.21 | 1,133,600 | -2.32(-5.87%) |
Sep 03, 2020 | 40.36 | 41.00 | 38.71 | 39.53 | 1,538,396 | -1.81(-4.38%) |
Sep 02, 2020 | 39.86 | 41.80 | 39.44 | 41.34 | 1,434,651 | +1.43(+3.58%) |
Sep 01, 2020 | 37.99 | 40.12 | 37.28 | 39.91 | 1,968,267 | +2.27(+6.03%) |
Aug 31, 2020 | 38.01 | 38.01 | 37.20 | 37.64 | 802,411 | +0.20(+0.53%) |
Aug 28, 2020 | 36.73 | 37.70 | 36.32 | 37.44 | 1,019,300 | +1.19(+3.28%) |
Aug 27, 2020 | 36.95 | 36.95 | 35.30 | 36.25 | 668,397 | -0.49(-1.33%) |
Aug 26, 2020 | 35.76 | 37.10 | 35.75 | 36.74 | 1,359,139 | +1.25(+3.52%) |
Aug 25, 2020 | 35.10 | 35.69 | 34.96 | 35.49 | 703,507 | +0.12(+0.34%) |
Aug 24, 2020 | 35.28 | 35.73 | 34.61 | 35.37 | 515,352 | +0.81(+2.36%) |
Aug 21, 2020 | 35.09 | 35.48 | 34.08 | 34.55 | 677,900 | -0.55(-1.55%) |
Aug 20, 2020 | 34.23 | 35.40 | 34.10 | 35.10 | 940,194 | +0.68(+1.98%) |
Aug 19, 2020 | 34.21 | 34.81 | 33.39 | 34.42 | 1,159,619 | +0.46(+1.35%) |
Aug 18, 2020 | 33.59 | 34.00 | 33.28 | 33.96 | 778,042 | +0.36(+1.07%) |
Aug 17, 2020 | 33.62 | 34.00 | 33.20 | 33.60 | 546,654 | +0.02(+0.04%) |
Aug 14, 2020 | 34.39 | 34.50 | 33.35 | 33.59 | 569,200 | -0.38(-1.13%) |
Aug 13, 2020 | 33.56 | 34.31 | 33.39 | 33.97 | 671,387 | +0.27(+0.80%) |
Aug 12, 2020 | 33.11 | 34.26 | 32.97 | 33.70 | 980,428 | +0.93(+2.84%) |
Aug 11, 2020 | 32.04 | 33.36 | 31.55 | 32.77 | 1,002,549 | +0.49(+1.52%) |
Aug 10, 2020 | 32.65 | 32.86 | 31.54 | 32.28 | 922,102 | -0.46(-1.41%) |
Aug 07, 2020 | 33.26 | 33.44 | 31.90 | 32.74 | 1,020,000 | -0.63(-1.89%) |
Aug 06, 2020 | 34.04 | 34.04 | 32.50 | 33.37 | 1,036,881 | -0.54(-1.59%) |
Aug 05, 2020 | 33.75 | 34.37 | 32.99 | 33.91 | 1,158,249 | +0.23(+0.68%) |
Aug 04, 2020 | 34.03 | 34.50 | 33.45 | 33.68 | 1,866,087 | -0.79(-2.29%) |