Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 37.58 | 37.63 | 37.35 | 37.42 | 733,100 | +0.18(+0.48%) |
Oct 29, 2020 | 37.16 | 37.38 | 37.10 | 37.24 | 754,018 | -0.14(-0.37%) |
Oct 28, 2020 | 37.46 | 37.53 | 37.24 | 37.38 | 1,652,717 | -0.64(-1.68%) |
Oct 27, 2020 | 37.94 | 38.08 | 37.88 | 38.02 | 813,390 | +0.12(+0.32%) |
Oct 26, 2020 | 37.94 | 38.01 | 37.83 | 37.90 | 443,677 | -0.02(-0.05%) |
Oct 23, 2020 | 38.02 | 38.03 | 37.72 | 37.92 | 488,150 | -0.04(-0.11%) |
Oct 22, 2020 | 37.96 | 37.98 | 37.72 | 37.96 | 773,076 | -0.38(-0.99%) |
Oct 21, 2020 | 38.32 | 38.48 | 38.26 | 38.34 | 647,310 | +0.30(+0.79%) |
Oct 20, 2020 | 37.90 | 38.12 | 37.80 | 38.04 | 1,031,682 | +0.20(+0.53%) |
Oct 19, 2020 | 38.06 | 38.08 | 37.84 | 37.84 | 525,720 | -0.02(-0.05%) |
Oct 16, 2020 | 38.02 | 38.05 | 37.80 | 37.86 | 509,250 | -0.12(-0.32%) |
Oct 15, 2020 | 37.72 | 38.02 | 37.68 | 37.98 | 1,225,410 | +0.18(+0.48%) |
Oct 14, 2020 | 37.98 | 38.11 | 37.80 | 37.80 | 2,514,816 | +0.08(+0.21%) |
Oct 13, 2020 | 37.90 | 37.90 | 37.58 | 37.72 | 2,054,023 | -0.60(-1.57%) |
Oct 12, 2020 | 38.32 | 38.38 | 38.24 | 38.32 | 626,715 | -0.10(-0.26%) |
Oct 09, 2020 | 38.22 | 38.44 | 38.19 | 38.42 | 953,900 | +0.68(+1.80%) |
Oct 08, 2020 | 37.78 | 37.87 | 37.50 | 37.74 | 1,004,099 | +0.14(+0.37%) |
Oct 07, 2020 | 37.58 | 37.64 | 37.44 | 37.60 | 576,312 | -0.02(-0.05%) |
Oct 06, 2020 | 38.24 | 38.28 | 37.58 | 37.62 | 1,121,280 | -0.46(-1.21%) |
Oct 05, 2020 | 37.98 | 38.22 | 37.98 | 38.08 | 744,622 | +0.20(+0.53%) |
Oct 02, 2020 | 37.94 | 38.04 | 37.80 | 37.88 | 2,213,700 | -0.06(-0.16%) |
Oct 01, 2020 | 37.92 | 38.08 | 37.78 | 37.94 | 1,782,723 | +0.34(+0.90%) |
Sep 30, 2020 | 37.72 | 37.90 | 37.50 | 37.60 | 842,178 | -0.22(-0.58%) |
Sep 29, 2020 | 37.62 | 37.83 | 37.56 | 37.82 | 995,017 | +0.32(+0.85%) |
Sep 28, 2020 | 37.32 | 37.52 | 37.16 | 37.50 | 697,766 | +0.38(+1.02%) |
Sep 25, 2020 | 37.02 | 37.20 | 36.90 | 37.12 | 1,306,550 | -0.12(-0.32%) |
Sep 24, 2020 | 37.00 | 37.38 | 36.86 | 37.24 | 2,525,992 | +0.16(+0.43%) |
Sep 23, 2020 | 37.56 | 37.62 | 36.94 | 37.08 | 2,612,408 | -0.82(-2.16%) |
Sep 22, 2020 | 38.14 | 38.18 | 37.80 | 37.90 | 1,249,638 | -0.20(-0.52%) |
Sep 21, 2020 | 38.16 | 38.25 | 37.50 | 38.10 | 2,281,035 | -0.74(-1.91%) |
Sep 18, 2020 | 38.82 | 39.05 | 38.75 | 38.84 | 915,350 | +0.04(+0.10%) |
Sep 17, 2020 | 38.60 | 38.83 | 38.52 | 38.80 | 779,958 | -0.22(-0.56%) |
Sep 16, 2020 | 39.24 | 39.26 | 38.90 | 39.02 | 982,901 | +0.12(+0.31%) |
Sep 15, 2020 | 39.12 | 39.18 | 38.80 | 38.90 | 834,673 | -0.10(-0.26%) |
Sep 14, 2020 | 38.96 | 39.10 | 38.90 | 39.00 | 975,465 | +0.32(+0.83%) |
Sep 11, 2020 | 38.84 | 38.94 | 38.62 | 38.68 | 567,100 | -0.02(-0.05%) |
Sep 10, 2020 | 39.10 | 39.18 | 38.68 | 38.70 | 920,037 | -0.12(-0.31%) |
Sep 09, 2020 | 38.72 | 38.88 | 38.66 | 38.82 | 877,390 | +0.34(+0.88%) |
Sep 08, 2020 | 38.10 | 38.66 | 37.98 | 38.48 | 779,658 | -0.08(-0.21%) |
Sep 04, 2020 | 38.40 | 38.63 | 38.20 | 38.56 | 1,392,100 | +0.10(+0.26%) |
Sep 03, 2020 | 38.68 | 38.78 | 38.30 | 38.46 | 1,466,612 | -0.26(-0.67%) |
Sep 02, 2020 | 39.00 | 39.00 | 38.52 | 38.72 | 1,158,692 | -0.54(-1.38%) |
Sep 01, 2020 | 39.68 | 39.68 | 39.12 | 39.26 | 1,018,585 | +0.04(+0.10%) |
Aug 31, 2020 | 39.22 | 39.34 | 39.10 | 39.22 | 917,218 | +0.10(+0.26%) |
Aug 28, 2020 | 39.04 | 39.32 | 38.91 | 39.12 | 1,178,850 | +0.68(+1.77%) |
Aug 27, 2020 | 39.26 | 39.28 | 38.06 | 38.44 | 1,941,241 | -0.48(-1.23%) |
Aug 26, 2020 | 38.22 | 38.94 | 38.22 | 38.92 | 1,043,376 | +0.50(+1.30%) |
Aug 25, 2020 | 38.38 | 38.44 | 38.14 | 38.42 | 1,629,340 | +0.04(+0.10%) |
Aug 24, 2020 | 38.78 | 38.80 | 38.32 | 38.38 | 702,349 | -0.24(-0.62%) |
Aug 21, 2020 | 38.62 | 38.78 | 38.30 | 38.62 | 1,108,350 | -0.30(-0.77%) |
Aug 20, 2020 | 38.46 | 38.96 | 38.38 | 38.92 | 1,020,611 | +0.24(+0.62%) |
Aug 19, 2020 | 39.74 | 39.76 | 38.54 | 38.68 | 1,633,143 | -1.26(-3.15%) |
Aug 18, 2020 | 40.14 | 40.18 | 39.38 | 39.94 | 1,033,500 | +0.38(+0.96%) |
Aug 17, 2020 | 39.20 | 39.66 | 39.18 | 39.56 | 944,619 | +0.82(+2.12%) |
Aug 14, 2020 | 38.92 | 38.97 | 38.50 | 38.74 | 679,000 | -0.18(-0.46%) |
Aug 13, 2020 | 38.54 | 39.18 | 38.48 | 38.92 | 1,332,417 | +0.88(+2.31%) |
Aug 12, 2020 | 38.76 | 38.84 | 38.00 | 38.04 | 1,956,938 | -0.16(-0.42%) |
Aug 11, 2020 | 38.94 | 39.02 | 38.08 | 38.20 | 4,005,218 | -2.14(-5.30%) |
Aug 10, 2020 | 40.58 | 40.86 | 40.24 | 40.34 | 1,435,350 | -0.12(-0.30%) |
Aug 07, 2020 | 40.88 | 40.93 | 40.17 | 40.46 | 2,246,950 | -0.68(-1.65%) |
Aug 06, 2020 | 41.10 | 41.26 | 40.85 | 41.14 | 1,910,019 | +0.52(+1.28%) |
Aug 05, 2020 | 40.66 | 40.96 | 40.42 | 40.62 | 2,595,117 | +0.40(+0.99%) |
Aug 04, 2020 | 39.38 | 40.22 | 39.30 | 40.22 | 1,247,914 | +0.82(+2.08%) |