Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.52 | 39.15 | 37.27 | 38.39 | 243,200 | -0.53(-1.36%) |
Oct 29, 2020 | 37.86 | 39.68 | 37.29 | 38.92 | 229,890 | +1.06(+2.80%) |
Oct 28, 2020 | 38.60 | 38.76 | 37.11 | 37.86 | 351,947 | -1.84(-4.63%) |
Oct 27, 2020 | 40.18 | 40.68 | 39.30 | 39.70 | 264,711 | +0.19(+0.48%) |
Oct 26, 2020 | 42.12 | 42.64 | 39.22 | 39.51 | 378,512 | -3.23(-7.56%) |
Oct 23, 2020 | 41.66 | 42.75 | 41.46 | 42.74 | 284,500 | +1.16(+2.79%) |
Oct 22, 2020 | 42.42 | 42.50 | 41.22 | 41.58 | 261,385 | -0.49(-1.16%) |
Oct 21, 2020 | 44.80 | 46.81 | 41.90 | 42.07 | 735,842 | -0.50(-1.17%) |
Oct 20, 2020 | 41.25 | 42.87 | 41.15 | 42.57 | 348,535 | +1.43(+3.48%) |
Oct 19, 2020 | 41.16 | 41.75 | 40.01 | 41.14 | 265,978 | +0.39(+0.96%) |
Oct 16, 2020 | 39.98 | 40.91 | 39.67 | 40.75 | 303,800 | +0.66(+1.65%) |
Oct 15, 2020 | 39.32 | 40.85 | 37.71 | 40.09 | 401,066 | +1.42(+3.67%) |
Oct 14, 2020 | 38.30 | 39.13 | 38.27 | 38.67 | 329,644 | +0.37(+0.97%) |
Oct 13, 2020 | 37.77 | 38.35 | 37.21 | 38.30 | 133,804 | +0.28(+0.74%) |
Oct 12, 2020 | 37.78 | 38.31 | 37.41 | 38.02 | 289,064 | +0.24(+0.64%) |
Oct 09, 2020 | 37.06 | 37.93 | 36.84 | 37.78 | 199,800 | +0.95(+2.58%) |
Oct 08, 2020 | 37.75 | 38.00 | 36.39 | 36.83 | 259,960 | -0.41(-1.10%) |
Oct 07, 2020 | 37.00 | 39.08 | 36.64 | 37.24 | 646,521 | +1.11(+3.07%) |
Oct 06, 2020 | 35.60 | 36.94 | 34.62 | 36.13 | 223,392 | +0.60(+1.69%) |
Oct 05, 2020 | 33.74 | 35.89 | 33.59 | 35.53 | 200,408 | +1.89(+5.62%) |
Oct 02, 2020 | 32.54 | 34.17 | 32.42 | 33.64 | 207,400 | +0.15(+0.45%) |
Oct 01, 2020 | 33.70 | 33.93 | 33.00 | 33.49 | 191,604 | +0.09(+0.27%) |
Sep 30, 2020 | 33.53 | 34.10 | 32.75 | 33.40 | 325,570 | -0.06(-0.18%) |
Sep 29, 2020 | 32.59 | 33.71 | 32.50 | 33.46 | 267,576 | +0.75(+2.29%) |
Sep 28, 2020 | 32.05 | 32.81 | 31.84 | 32.71 | 226,720 | +0.95(+2.99%) |
Sep 25, 2020 | 30.77 | 32.18 | 30.38 | 31.76 | 225,800 | +1.27(+4.17%) |
Sep 24, 2020 | 30.00 | 31.03 | 29.38 | 30.49 | 195,863 | +0.36(+1.19%) |
Sep 23, 2020 | 30.21 | 31.36 | 29.92 | 30.13 | 250,387 | +0.07(+0.23%) |
Sep 22, 2020 | 29.45 | 30.10 | 29.02 | 30.06 | 217,893 | +0.62(+2.11%) |
Sep 21, 2020 | 29.72 | 29.96 | 28.94 | 29.44 | 197,972 | -0.90(-2.97%) |
Sep 18, 2020 | 31.16 | 31.42 | 30.00 | 30.34 | 341,800 | -0.52(-1.69%) |
Sep 17, 2020 | 30.26 | 30.95 | 29.86 | 30.86 | 201,748 | +0.08(+0.26%) |
Sep 16, 2020 | 30.16 | 30.94 | 29.87 | 30.78 | 198,593 | +0.67(+2.23%) |
Sep 15, 2020 | 29.51 | 30.14 | 29.27 | 30.11 | 237,683 | +0.83(+2.83%) |
Sep 14, 2020 | 29.07 | 29.65 | 28.77 | 29.28 | 130,471 | +0.61(+2.13%) |
Sep 11, 2020 | 29.97 | 30.10 | 28.57 | 28.67 | 225,000 | -1.11(-3.73%) |
Sep 10, 2020 | 30.36 | 30.56 | 29.43 | 29.78 | 134,193 | -0.36(-1.19%) |
Sep 09, 2020 | 30.04 | 30.42 | 29.67 | 30.14 | 178,739 | +0.52(+1.76%) |
Sep 08, 2020 | 29.06 | 30.56 | 28.92 | 29.62 | 188,797 | -0.35(-1.17%) |
Sep 04, 2020 | 30.28 | 30.78 | 28.50 | 29.97 | 278,900 | -0.46(-1.51%) |
Sep 03, 2020 | 30.86 | 31.23 | 29.82 | 30.43 | 431,612 | -0.89(-2.84%) |
Sep 02, 2020 | 34.95 | 34.95 | 29.80 | 31.32 | 915,209 | -3.57(-10.23%) |
Sep 01, 2020 | 34.14 | 35.04 | 33.52 | 34.89 | 370,746 | +0.75(+2.20%) |
Aug 31, 2020 | 32.75 | 34.29 | 32.28 | 34.14 | 590,844 | +1.46(+4.47%) |
Aug 28, 2020 | 32.89 | 32.89 | 31.61 | 32.68 | 260,300 | -0.21(-0.64%) |
Aug 27, 2020 | 33.58 | 33.90 | 32.75 | 32.89 | 255,564 | -0.96(-2.84%) |
Aug 26, 2020 | 34.23 | 34.23 | 32.40 | 33.85 | 274,398 | -0.35(-1.02%) |
Aug 25, 2020 | 31.39 | 34.86 | 30.97 | 34.20 | 1,017,647 | +3.03(+9.72%) |
Aug 24, 2020 | 30.84 | 31.21 | 30.61 | 31.17 | 219,108 | +0.59(+1.93%) |
Aug 21, 2020 | 30.56 | 30.80 | 30.08 | 30.58 | 184,800 | -0.31(-1.00%) |
Aug 20, 2020 | 30.97 | 31.19 | 30.69 | 30.89 | 145,702 | -0.37(-1.18%) |
Aug 19, 2020 | 30.95 | 31.29 | 30.69 | 31.26 | 181,407 | +0.57(+1.86%) |
Aug 18, 2020 | 31.01 | 31.20 | 30.05 | 30.69 | 263,512 | -0.35(-1.13%) |
Aug 17, 2020 | 31.17 | 31.71 | 30.58 | 31.04 | 196,323 | -0.01(-0.03%) |
Aug 14, 2020 | 31.84 | 31.98 | 30.93 | 31.05 | 192,000 | -0.84(-2.63%) |
Aug 13, 2020 | 31.12 | 32.55 | 31.02 | 31.89 | 351,462 | +0.62(+1.98%) |
Aug 12, 2020 | 30.88 | 31.60 | 30.86 | 31.27 | 218,467 | +0.75(+2.46%) |
Aug 11, 2020 | 30.66 | 31.00 | 29.84 | 30.52 | 244,494 | -0.28(-0.91%) |
Aug 10, 2020 | 30.26 | 31.45 | 29.96 | 30.80 | 362,000 | +0.46(+1.52%) |
Aug 07, 2020 | 29.23 | 30.55 | 29.23 | 30.34 | 261,400 | +0.82(+2.78%) |
Aug 06, 2020 | 29.91 | 30.16 | 29.35 | 29.52 | 198,947 | -0.48(-1.60%) |
Aug 05, 2020 | 30.40 | 30.54 | 29.50 | 30.00 | 268,160 | -0.86(-2.79%) |
Aug 04, 2020 | 29.84 | 32.24 | 29.60 | 30.86 | 812,978 | +2.60(+9.20%) |