Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.31 | 34.97 | 33.99 | 34.72 | 170,934 | +0.21(+0.60%) |
Oct 29, 2020 | 33.83 | 34.72 | 33.31 | 34.51 | 165,718 | +0.44(+1.31%) |
Oct 28, 2020 | 34.82 | 35.21 | 33.95 | 34.06 | 167,347 | -1.84(-5.14%) |
Oct 27, 2020 | 37.20 | 37.20 | 35.66 | 35.91 | 136,845 | -1.29(-3.46%) |
Oct 26, 2020 | 37.05 | 37.38 | 36.67 | 37.20 | 226,108 | -0.30(-0.81%) |
Oct 23, 2020 | 37.82 | 38.29 | 35.78 | 37.50 | 285,736 | -1.18(-3.06%) |
Oct 22, 2020 | 38.35 | 39.00 | 38.22 | 38.68 | 173,441 | +0.37(+0.96%) |
Oct 21, 2020 | 38.16 | 38.55 | 37.87 | 38.31 | 145,006 | +0.73(+1.94%) |
Oct 20, 2020 | 37.73 | 38.44 | 37.54 | 37.58 | 137,806 | +0.28(+0.76%) |
Oct 19, 2020 | 38.06 | 38.10 | 36.86 | 37.30 | 195,339 | -0.72(-1.89%) |
Oct 16, 2020 | 37.46 | 38.34 | 37.07 | 38.02 | 139,538 | +0.49(+1.31%) |
Oct 15, 2020 | 35.97 | 37.66 | 35.94 | 37.53 | 148,036 | +0.95(+2.59%) |
Oct 14, 2020 | 36.53 | 37.21 | 36.45 | 36.58 | 102,796 | +0.16(+0.44%) |
Oct 13, 2020 | 36.90 | 37.03 | 36.15 | 36.42 | 124,898 | -1.05(-2.80%) |
Oct 12, 2020 | 37.07 | 37.68 | 36.87 | 37.47 | 94,529 | +0.42(+1.12%) |
Oct 09, 2020 | 37.46 | 37.56 | 36.68 | 37.05 | 102,011 | +0.12(+0.33%) |
Oct 08, 2020 | 36.88 | 37.23 | 36.43 | 36.93 | 119,276 | +0.61(+1.69%) |
Oct 07, 2020 | 36.56 | 37.38 | 35.85 | 36.32 | 290,590 | +0.26(+0.73%) |
Oct 06, 2020 | 36.39 | 37.34 | 35.81 | 36.05 | 322,686 | +0.29(+0.82%) |
Oct 05, 2020 | 34.89 | 35.81 | 34.72 | 35.76 | 212,543 | +1.28(+3.70%) |
Oct 02, 2020 | 33.09 | 34.76 | 33.09 | 34.48 | 148,523 | +0.58(+1.70%) |
Oct 01, 2020 | 33.94 | 34.36 | 33.36 | 33.90 | 188,472 | +0.09(+0.28%) |
Sep 30, 2020 | 33.81 | 34.80 | 33.50 | 33.81 | 234,072 | +0.25(+0.73%) |
Sep 29, 2020 | 33.83 | 34.03 | 33.04 | 33.56 | 148,186 | -0.47(-1.39%) |
Sep 28, 2020 | 34.16 | 35.29 | 33.98 | 34.04 | 242,928 | +0.47(+1.41%) |
Sep 25, 2020 | 32.54 | 33.68 | 32.54 | 33.56 | 171,251 | +0.66(+2.01%) |
Sep 24, 2020 | 32.99 | 33.47 | 32.15 | 32.90 | 222,382 | +0.02(+0.06%) |
Sep 23, 2020 | 34.37 | 35.15 | 32.81 | 32.88 | 299,096 | -1.58(-4.58%) |
Sep 22, 2020 | 34.07 | 34.68 | 33.66 | 34.46 | 289,461 | +0.64(+1.90%) |
Sep 21, 2020 | 34.93 | 34.93 | 32.76 | 33.82 | 502,800 | -2.19(-6.09%) |
Sep 18, 2020 | 36.58 | 36.78 | 35.43 | 36.01 | 1,158,804 | +0.05(+0.13%) |
Sep 17, 2020 | 33.36 | 36.01 | 33.23 | 35.97 | 784,889 | +1.86(+5.46%) |
Sep 16, 2020 | 32.24 | 34.31 | 32.05 | 34.10 | 501,864 | +1.92(+5.97%) |
Sep 15, 2020 | 32.89 | 33.15 | 31.89 | 32.18 | 216,010 | -0.49(-1.51%) |
Sep 14, 2020 | 32.44 | 32.87 | 31.78 | 32.67 | 194,432 | +0.41(+1.26%) |
Sep 11, 2020 | 32.54 | 32.68 | 31.86 | 32.27 | 210,787 | -0.31(-0.96%) |
Sep 10, 2020 | 34.18 | 34.30 | 32.56 | 32.58 | 200,532 | -1.46(-4.28%) |
Sep 09, 2020 | 34.65 | 34.81 | 33.64 | 34.04 | 195,094 | -0.34(-0.99%) |
Sep 08, 2020 | 35.15 | 35.23 | 34.24 | 34.38 | 212,474 | -1.18(-3.33%) |
Sep 04, 2020 | 36.03 | 36.45 | 35.15 | 35.56 | 185,099 | +0.17(+0.48%) |
Sep 03, 2020 | 36.93 | 37.36 | 35.28 | 35.39 | 228,371 | -1.45(-3.93%) |
Sep 02, 2020 | 36.59 | 37.03 | 36.48 | 36.84 | 321,599 | +0.28(+0.78%) |
Sep 01, 2020 | 37.05 | 37.22 | 36.27 | 36.55 | 350,718 | -0.91(-2.42%) |
Aug 31, 2020 | 38.08 | 38.37 | 37.46 | 37.46 | 293,377 | -0.84(-2.20%) |
Aug 28, 2020 | 38.22 | 38.39 | 37.83 | 38.30 | 175,163 | +0.39(+1.02%) |
Aug 27, 2020 | 37.21 | 38.27 | 36.96 | 37.91 | 253,958 | +1.14(+3.09%) |
Aug 26, 2020 | 36.97 | 37.09 | 36.54 | 36.78 | 112,432 | -0.19(-0.51%) |
Aug 25, 2020 | 37.34 | 37.47 | 36.74 | 36.97 | 127,191 | -0.15(-0.41%) |
Aug 24, 2020 | 35.56 | 37.15 | 34.95 | 37.12 | 252,925 | +1.84(+5.21%) |
Aug 21, 2020 | 35.89 | 36.42 | 35.20 | 35.28 | 266,739 | -0.88(-2.42%) |
Aug 20, 2020 | 36.21 | 36.43 | 35.79 | 36.16 | 113,584 | -0.71(-1.92%) |
Aug 19, 2020 | 36.38 | 37.35 | 36.24 | 36.87 | 226,245 | +0.48(+1.32%) |
Aug 18, 2020 | 37.35 | 37.69 | 36.17 | 36.38 | 208,834 | -1.12(-2.99%) |
Aug 17, 2020 | 38.51 | 38.51 | 37.35 | 37.51 | 134,124 | -1.06(-2.76%) |
Aug 14, 2020 | 38.08 | 38.82 | 38.01 | 38.57 | 158,472 | -0.03(-0.07%) |
Aug 13, 2020 | 38.67 | 39.17 | 38.33 | 38.60 | 124,284 | -0.58(-1.49%) |
Aug 12, 2020 | 40.57 | 40.57 | 38.76 | 39.18 | 181,786 | -0.62(-1.56%) |
Aug 11, 2020 | 38.83 | 40.69 | 38.83 | 39.80 | 420,684 | +1.64(+4.30%) |
Aug 10, 2020 | 37.58 | 38.82 | 37.58 | 38.17 | 168,556 | +0.88(+2.35%) |
Aug 07, 2020 | 36.27 | 37.32 | 36.15 | 37.29 | 150,087 | +0.83(+2.27%) |
Aug 06, 2020 | 36.40 | 36.73 | 36.05 | 36.46 | 137,370 | -0.04(-0.10%) |
Aug 05, 2020 | 35.65 | 36.60 | 35.44 | 36.50 | 190,806 | +1.44(+4.11%) |
Aug 04, 2020 | 34.89 | 35.12 | 34.27 | 35.06 | 223,343 | -0.15(-0.43%) |