Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.58 | 35.63 | 32.73 | 34.59 | 794,377 | +0.27(+0.79%) |
Oct 29, 2020 | 36.16 | 36.77 | 33.91 | 34.32 | 1,167,994 | -1.54(-4.30%) |
Oct 28, 2020 | 34.77 | 36.33 | 34.27 | 35.86 | 802,108 | +0.27(+0.76%) |
Oct 27, 2020 | 36.56 | 36.74 | 35.56 | 35.59 | 590,224 | -0.84(-2.31%) |
Oct 26, 2020 | 37.47 | 37.88 | 36.02 | 36.43 | 817,595 | -1.92(-5.01%) |
Oct 23, 2020 | 36.92 | 38.39 | 36.72 | 38.35 | 967,647 | +1.85(+5.07%) |
Oct 22, 2020 | 38.11 | 38.11 | 36.35 | 36.50 | 1,002,197 | -1.29(-3.41%) |
Oct 21, 2020 | 39.62 | 39.81 | 37.69 | 37.79 | 717,427 | -1.65(-4.17%) |
Oct 20, 2020 | 39.54 | 40.23 | 39.22 | 39.43 | 311,796 | +0.12(+0.30%) |
Oct 19, 2020 | 40.58 | 40.62 | 39.17 | 39.31 | 576,685 | -1.14(-2.81%) |
Oct 16, 2020 | 41.14 | 41.72 | 40.37 | 40.45 | 529,878 | -0.70(-1.70%) |
Oct 15, 2020 | 40.13 | 41.32 | 39.74 | 41.15 | 300,847 | +0.62(+1.53%) |
Oct 14, 2020 | 40.32 | 40.86 | 39.84 | 40.53 | 517,158 | +0.38(+0.95%) |
Oct 13, 2020 | 39.91 | 40.56 | 38.92 | 40.15 | 535,722 | -0.25(-0.61%) |
Oct 12, 2020 | 40.45 | 40.62 | 39.97 | 40.40 | 252,476 | +0.14(+0.36%) |
Oct 09, 2020 | 40.46 | 40.85 | 39.81 | 40.25 | 391,840 | +0.13(+0.32%) |
Oct 08, 2020 | 39.84 | 40.51 | 39.27 | 40.12 | 653,109 | +1.82(+4.75%) |
Oct 07, 2020 | 38.50 | 38.87 | 37.34 | 38.31 | 717,183 | +0.45(+1.18%) |
Oct 06, 2020 | 39.01 | 39.47 | 37.79 | 37.86 | 617,805 | -0.79(-2.04%) |
Oct 05, 2020 | 39.33 | 39.68 | 37.77 | 38.65 | 659,495 | -0.32(-0.82%) |
Oct 02, 2020 | 37.18 | 39.31 | 37.18 | 38.96 | 389,449 | +0.52(+1.34%) |
Oct 01, 2020 | 37.82 | 38.50 | 37.30 | 38.45 | 615,254 | +1.02(+2.72%) |
Sep 30, 2020 | 37.31 | 38.17 | 37.08 | 37.43 | 646,445 | +0.56(+1.53%) |
Sep 29, 2020 | 37.31 | 37.38 | 36.59 | 36.87 | 465,787 | -0.52(-1.38%) |
Sep 28, 2020 | 36.06 | 37.58 | 35.80 | 37.38 | 1,017,762 | +1.96(+5.54%) |
Sep 25, 2020 | 35.36 | 35.77 | 34.89 | 35.42 | 534,660 | -0.19(-0.54%) |
Sep 24, 2020 | 34.80 | 36.05 | 34.12 | 35.61 | 543,752 | +0.93(+2.68%) |
Sep 23, 2020 | 36.77 | 37.02 | 34.65 | 34.68 | 564,913 | -2.35(-6.35%) |
Sep 22, 2020 | 35.56 | 37.18 | 35.51 | 37.03 | 597,286 | +1.48(+4.16%) |
Sep 21, 2020 | 35.83 | 36.21 | 34.26 | 35.56 | 925,309 | -1.14(-3.10%) |
Sep 18, 2020 | 38.11 | 38.32 | 36.01 | 36.69 | 1,551,885 | -1.05(-2.78%) |
Sep 17, 2020 | 37.71 | 38.14 | 36.87 | 37.74 | 1,177,427 | +0.00(+0.00%) |
Sep 16, 2020 | 37.57 | 38.03 | 36.76 | 37.74 | 1,129,934 | +0.61(+1.65%) |
Sep 15, 2020 | 37.69 | 38.56 | 36.74 | 37.13 | 1,000,024 | +1.57(+4.43%) |
Sep 14, 2020 | 35.92 | 36.00 | 35.19 | 35.56 | 473,941 | +0.02(+0.07%) |
Sep 11, 2020 | 35.41 | 35.78 | 35.05 | 35.53 | 843,074 | +0.48(+1.38%) |
Sep 10, 2020 | 35.21 | 35.68 | 34.74 | 35.05 | 678,412 | -0.09(-0.25%) |
Sep 09, 2020 | 33.85 | 35.31 | 33.76 | 35.13 | 479,846 | +1.63(+4.86%) |
Sep 08, 2020 | 33.03 | 34.36 | 32.95 | 33.51 | 554,512 | -0.12(-0.35%) |
Sep 04, 2020 | 34.95 | 35.28 | 32.49 | 33.62 | 538,812 | -1.09(-3.14%) |
Sep 03, 2020 | 36.20 | 36.25 | 34.28 | 34.71 | 636,704 | -1.48(-4.08%) |
Sep 02, 2020 | 36.43 | 36.54 | 35.09 | 36.19 | 465,237 | +0.03(+0.09%) |
Sep 01, 2020 | 34.57 | 36.19 | 34.18 | 36.16 | 486,959 | +1.68(+4.89%) |
Aug 31, 2020 | 35.25 | 35.38 | 34.18 | 34.47 | 665,829 | -0.76(-2.17%) |
Aug 28, 2020 | 35.69 | 36.03 | 35.12 | 35.24 | 484,956 | +0.00(+0.00%) |
Aug 27, 2020 | 35.60 | 36.18 | 35.20 | 35.24 | 627,939 | -0.06(-0.16%) |
Aug 26, 2020 | 36.22 | 36.49 | 35.08 | 35.29 | 728,828 | -0.74(-2.05%) |
Aug 25, 2020 | 36.86 | 36.86 | 35.57 | 36.03 | 581,162 | -0.57(-1.56%) |
Aug 24, 2020 | 37.32 | 37.32 | 36.35 | 36.60 | 387,850 | -0.13(-0.35%) |
Aug 21, 2020 | 35.30 | 36.91 | 35.30 | 36.73 | 495,903 | +1.09(+3.05%) |
Aug 20, 2020 | 35.31 | 36.13 | 35.31 | 35.64 | 427,906 | -0.04(-0.11%) |
Aug 19, 2020 | 36.30 | 36.42 | 35.35 | 35.68 | 596,325 | -0.84(-2.31%) |
Aug 18, 2020 | 37.18 | 37.63 | 36.41 | 36.52 | 844,708 | -0.15(-0.41%) |
Aug 17, 2020 | 35.20 | 36.86 | 35.01 | 36.68 | 815,139 | +1.79(+5.13%) |
Aug 14, 2020 | 34.47 | 35.17 | 34.26 | 34.89 | 519,560 | +0.02(+0.07%) |
Aug 13, 2020 | 34.71 | 35.15 | 34.49 | 34.86 | 498,601 | -0.15(-0.43%) |
Aug 12, 2020 | 34.29 | 35.04 | 34.00 | 35.02 | 718,508 | +1.24(+3.67%) |
Aug 11, 2020 | 35.30 | 35.36 | 33.73 | 33.78 | 1,062,840 | -1.03(-2.95%) |
Aug 10, 2020 | 34.76 | 35.66 | 34.49 | 34.80 | 1,115,412 | +0.49(+1.43%) |
Aug 07, 2020 | 35.04 | 35.26 | 33.81 | 34.31 | 851,075 | -1.14(-3.20%) |
Aug 06, 2020 | 35.15 | 35.90 | 35.13 | 35.45 | 466,637 | +0.14(+0.40%) |
Aug 05, 2020 | 35.09 | 35.34 | 34.48 | 35.31 | 967,366 | +0.66(+1.91%) |
Aug 04, 2020 | 35.34 | 35.71 | 34.49 | 34.64 | 889,556 | -0.86(-2.42%) |