Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.66 | 35.17 | 34.23 | 34.80 | 4,874,546 | +0.23(+0.65%) |
Oct 29, 2020 | 33.88 | 35.07 | 33.75 | 34.57 | 1,146,492 | +0.69(+2.04%) |
Oct 28, 2020 | 34.25 | 34.81 | 33.61 | 33.88 | 1,123,659 | -1.15(-3.28%) |
Oct 27, 2020 | 36.25 | 36.41 | 34.99 | 35.03 | 1,017,907 | -0.98(-2.73%) |
Oct 26, 2020 | 36.43 | 36.55 | 35.16 | 36.02 | 1,144,814 | -1.04(-2.81%) |
Oct 23, 2020 | 37.19 | 37.21 | 36.33 | 37.06 | 719,730 | +0.22(+0.59%) |
Oct 22, 2020 | 36.69 | 36.93 | 36.07 | 36.84 | 652,607 | +0.31(+0.84%) |
Oct 21, 2020 | 36.88 | 36.88 | 36.19 | 36.53 | 607,785 | -0.38(-1.02%) |
Oct 20, 2020 | 37.34 | 37.74 | 36.72 | 36.91 | 572,535 | +0.08(+0.23%) |
Oct 19, 2020 | 37.84 | 38.44 | 36.75 | 36.83 | 822,235 | -1.12(-2.94%) |
Oct 16, 2020 | 38.28 | 38.47 | 37.83 | 37.94 | 812,184 | -0.13(-0.35%) |
Oct 15, 2020 | 36.85 | 38.24 | 36.63 | 38.08 | 835,521 | +0.64(+1.72%) |
Oct 14, 2020 | 37.32 | 37.69 | 37.16 | 37.43 | 573,908 | +0.43(+1.15%) |
Oct 13, 2020 | 37.43 | 37.44 | 36.78 | 37.01 | 643,136 | -0.51(-1.36%) |
Oct 12, 2020 | 37.48 | 37.97 | 36.90 | 37.52 | 860,118 | +0.04(+0.11%) |
Oct 09, 2020 | 37.48 | 37.84 | 37.06 | 37.48 | 1,067,123 | +0.59(+1.61%) |
Oct 08, 2020 | 36.77 | 37.31 | 36.59 | 36.88 | 778,791 | +0.42(+1.14%) |
Oct 07, 2020 | 35.78 | 36.81 | 35.72 | 36.47 | 1,125,653 | +1.19(+3.38%) |
Oct 06, 2020 | 36.44 | 36.61 | 35.12 | 35.27 | 839,392 | -0.91(-2.51%) |
Oct 05, 2020 | 35.83 | 36.26 | 35.65 | 36.18 | 560,972 | +0.61(+1.71%) |
Oct 02, 2020 | 34.19 | 35.70 | 33.90 | 35.58 | 1,022,755 | +0.84(+2.43%) |
Oct 01, 2020 | 34.67 | 35.15 | 34.32 | 34.73 | 975,699 | +0.40(+1.17%) |
Sep 30, 2020 | 34.18 | 34.94 | 34.09 | 34.33 | 997,960 | +0.38(+1.10%) |
Sep 29, 2020 | 35.14 | 35.15 | 33.82 | 33.96 | 800,387 | -1.19(-3.39%) |
Sep 28, 2020 | 34.81 | 35.27 | 34.60 | 35.15 | 1,000,999 | +0.95(+2.78%) |
Sep 25, 2020 | 33.99 | 34.39 | 33.87 | 34.20 | 916,510 | -0.17(-0.49%) |
Sep 24, 2020 | 34.63 | 34.94 | 33.67 | 34.37 | 1,107,856 | -0.21(-0.60%) |
Sep 23, 2020 | 34.83 | 35.34 | 34.54 | 34.57 | 1,572,906 | -0.21(-0.60%) |
Sep 22, 2020 | 34.76 | 35.15 | 34.49 | 34.78 | 948,707 | +0.20(+0.58%) |
Sep 21, 2020 | 35.93 | 36.17 | 33.96 | 34.58 | 2,089,884 | -2.17(-5.90%) |
Sep 18, 2020 | 37.13 | 37.78 | 36.44 | 36.75 | 5,121,091 | -0.72(-1.91%) |
Sep 17, 2020 | 36.76 | 37.57 | 36.48 | 37.47 | 1,310,091 | +0.33(+0.90%) |
Sep 16, 2020 | 37.18 | 37.70 | 36.82 | 37.13 | 1,068,938 | +0.35(+0.95%) |
Sep 15, 2020 | 37.37 | 37.61 | 36.57 | 36.78 | 1,623,927 | -0.43(-1.17%) |
Sep 14, 2020 | 37.29 | 37.80 | 36.93 | 37.22 | 1,294,520 | +0.39(+1.06%) |
Sep 11, 2020 | 36.85 | 37.16 | 36.01 | 36.83 | 1,594,312 | +0.26(+0.70%) |
Sep 10, 2020 | 35.88 | 36.76 | 35.74 | 36.57 | 2,042,233 | +0.89(+2.50%) |
Sep 09, 2020 | 35.45 | 35.91 | 34.69 | 35.68 | 1,192,982 | +0.48(+1.36%) |
Sep 08, 2020 | 34.33 | 35.53 | 34.17 | 35.20 | 1,488,958 | +0.35(+1.00%) |
Sep 04, 2020 | 35.47 | 35.70 | 34.23 | 34.85 | 1,054,525 | -0.16(-0.45%) |
Sep 03, 2020 | 36.02 | 36.09 | 34.78 | 35.01 | 1,165,212 | -1.00(-2.78%) |
Sep 02, 2020 | 35.35 | 36.12 | 34.96 | 36.01 | 1,239,428 | +0.94(+2.69%) |
Sep 01, 2020 | 33.58 | 35.19 | 33.44 | 35.07 | 1,362,257 | +1.18(+3.49%) |
Aug 31, 2020 | 34.25 | 34.28 | 33.65 | 33.88 | 1,166,271 | -0.40(-1.18%) |
Aug 28, 2020 | 34.02 | 34.53 | 33.99 | 34.29 | 1,002,011 | +0.30(+0.88%) |
Aug 27, 2020 | 33.80 | 34.16 | 33.51 | 33.99 | 822,406 | +0.41(+1.21%) |
Aug 26, 2020 | 33.51 | 33.72 | 33.13 | 33.59 | 622,080 | +0.12(+0.37%) |
Aug 25, 2020 | 33.72 | 33.83 | 33.00 | 33.46 | 749,962 | -0.12(-0.34%) |
Aug 24, 2020 | 33.20 | 33.64 | 32.97 | 33.58 | 850,363 | +0.64(+1.96%) |
Aug 21, 2020 | 32.46 | 33.20 | 32.41 | 32.93 | 1,669,938 | +0.53(+1.63%) |
Aug 20, 2020 | 32.37 | 32.79 | 32.27 | 32.40 | 466,064 | -0.27(-0.83%) |
Aug 19, 2020 | 32.89 | 33.16 | 32.59 | 32.68 | 578,059 | -0.07(-0.23%) |
Aug 18, 2020 | 33.67 | 33.81 | 32.61 | 32.75 | 894,397 | -0.84(-2.51%) |
Aug 17, 2020 | 33.69 | 34.00 | 33.35 | 33.59 | 995,337 | +0.30(+0.89%) |
Aug 14, 2020 | 32.97 | 33.63 | 32.80 | 33.30 | 813,370 | +0.10(+0.30%) |
Aug 13, 2020 | 33.34 | 33.82 | 33.16 | 33.20 | 516,768 | -0.53(-1.57%) |
Aug 12, 2020 | 34.37 | 34.46 | 33.26 | 33.73 | 1,080,937 | -0.38(-1.11%) |
Aug 11, 2020 | 34.34 | 34.89 | 33.93 | 34.11 | 1,591,515 | +0.17(+0.49%) |
Aug 10, 2020 | 32.50 | 34.03 | 32.50 | 33.94 | 1,427,572 | +1.59(+4.90%) |
Aug 07, 2020 | 31.89 | 32.44 | 31.42 | 32.35 | 1,407,728 | +0.39(+1.22%) |
Aug 06, 2020 | 32.16 | 32.64 | 31.88 | 31.97 | 1,289,086 | -0.29(-0.90%) |
Aug 05, 2020 | 31.92 | 32.59 | 31.36 | 32.26 | 1,863,829 | +0.87(+2.76%) |
Aug 04, 2020 | 31.54 | 32.81 | 30.93 | 31.39 | 4,429,566 | -1.42(-4.33%) |