Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.82 | 35.15 | 34.24 | 34.81 | 2,378,056 | -0.14(-0.40%) |
Oct 29, 2020 | 34.93 | 35.33 | 34.56 | 34.95 | 1,872,239 | -0.16(-0.45%) |
Oct 28, 2020 | 35.22 | 35.77 | 35.02 | 35.11 | 1,925,129 | -0.86(-2.38%) |
Oct 27, 2020 | 36.37 | 36.66 | 35.81 | 35.97 | 1,888,981 | -0.46(-1.26%) |
Oct 26, 2020 | 37.61 | 37.61 | 35.89 | 36.43 | 2,399,133 | -1.70(-4.47%) |
Oct 23, 2020 | 38.04 | 38.24 | 37.32 | 38.13 | 1,834,053 | +0.34(+0.90%) |
Oct 22, 2020 | 37.03 | 37.90 | 36.93 | 37.79 | 1,397,600 | +0.67(+1.80%) |
Oct 21, 2020 | 37.14 | 37.77 | 37.11 | 37.12 | 1,655,015 | +0.02(+0.05%) |
Oct 20, 2020 | 36.80 | 37.65 | 36.80 | 37.10 | 1,944,409 | +0.64(+1.75%) |
Oct 19, 2020 | 37.02 | 37.32 | 36.39 | 36.47 | 2,092,059 | -0.62(-1.67%) |
Oct 16, 2020 | 37.32 | 37.84 | 37.07 | 37.08 | 1,617,756 | +0.15(+0.40%) |
Oct 15, 2020 | 36.43 | 37.01 | 36.18 | 36.93 | 2,646,148 | -0.30(-0.80%) |
Oct 14, 2020 | 37.43 | 37.96 | 37.16 | 37.23 | 2,641,585 | -0.16(-0.43%) |
Oct 13, 2020 | 36.95 | 37.50 | 36.92 | 37.39 | 2,607,183 | +0.32(+0.86%) |
Oct 12, 2020 | 37.16 | 37.27 | 36.77 | 37.07 | 2,042,283 | +0.08(+0.22%) |
Oct 09, 2020 | 37.44 | 37.64 | 36.96 | 36.99 | 1,921,876 | -0.10(-0.27%) |
Oct 08, 2020 | 36.76 | 37.17 | 36.36 | 37.09 | 2,173,820 | +0.57(+1.55%) |
Oct 07, 2020 | 36.78 | 37.01 | 36.31 | 36.52 | 4,230,393 | +0.21(+0.58%) |
Oct 06, 2020 | 36.87 | 37.29 | 36.25 | 36.32 | 2,289,463 | -0.46(-1.25%) |
Oct 05, 2020 | 36.46 | 36.97 | 36.32 | 36.77 | 2,255,885 | +0.83(+2.30%) |
Oct 02, 2020 | 34.86 | 36.45 | 34.73 | 35.95 | 1,927,698 | +0.51(+1.43%) |
Oct 01, 2020 | 35.76 | 35.96 | 35.00 | 35.44 | 1,426,053 | -0.03(-0.08%) |
Sep 30, 2020 | 35.78 | 36.29 | 35.08 | 35.47 | 2,077,009 | -0.27(-0.75%) |
Sep 29, 2020 | 36.05 | 36.42 | 35.54 | 35.74 | 1,475,398 | -0.18(-0.50%) |
Sep 28, 2020 | 35.90 | 36.63 | 35.75 | 35.92 | 2,415,005 | +0.68(+1.92%) |
Sep 25, 2020 | 34.91 | 35.48 | 34.71 | 35.24 | 1,793,805 | +0.00(+0.00%) |
Sep 24, 2020 | 35.06 | 35.84 | 34.07 | 35.24 | 2,032,729 | +0.34(+0.97%) |
Sep 23, 2020 | 35.10 | 35.66 | 34.88 | 34.90 | 2,104,953 | -0.07(-0.20%) |
Sep 22, 2020 | 34.40 | 35.08 | 34.35 | 34.97 | 2,767,210 | +0.44(+1.27%) |
Sep 21, 2020 | 35.01 | 35.31 | 33.89 | 34.53 | 2,545,362 | -1.24(-3.45%) |
Sep 18, 2020 | 36.92 | 37.20 | 35.69 | 35.77 | 8,451,119 | -1.29(-3.47%) |
Sep 17, 2020 | 36.37 | 37.49 | 35.97 | 37.05 | 3,163,299 | +0.26(+0.70%) |
Sep 16, 2020 | 36.43 | 37.25 | 36.33 | 36.79 | 2,981,554 | +0.60(+1.65%) |
Sep 15, 2020 | 36.24 | 36.47 | 35.86 | 36.20 | 2,000,320 | +0.01(+0.03%) |
Sep 14, 2020 | 35.88 | 36.26 | 35.69 | 36.19 | 1,955,013 | +0.34(+0.95%) |
Sep 11, 2020 | 35.10 | 35.97 | 34.90 | 35.85 | 2,241,252 | +0.95(+2.71%) |
Sep 10, 2020 | 35.29 | 35.63 | 34.83 | 34.90 | 2,180,260 | -0.39(-1.10%) |
Sep 09, 2020 | 34.73 | 35.54 | 34.53 | 35.29 | 2,035,543 | +0.95(+2.76%) |
Sep 08, 2020 | 34.94 | 34.98 | 33.92 | 34.34 | 3,066,950 | -0.84(-2.38%) |
Sep 04, 2020 | 35.76 | 36.07 | 35.06 | 35.18 | 2,207,227 | -0.08(-0.23%) |
Sep 03, 2020 | 35.97 | 36.21 | 34.90 | 35.26 | 2,038,065 | -0.71(-1.97%) |
Sep 02, 2020 | 36.13 | 36.22 | 35.55 | 35.97 | 2,323,277 | -0.11(-0.30%) |
Sep 01, 2020 | 34.79 | 36.10 | 34.47 | 36.08 | 1,902,439 | +1.15(+3.28%) |
Aug 31, 2020 | 35.71 | 35.71 | 34.93 | 34.93 | 1,786,464 | -0.70(-1.96%) |
Aug 28, 2020 | 35.26 | 35.71 | 35.08 | 35.63 | 2,429,947 | +0.47(+1.33%) |
Aug 27, 2020 | 35.26 | 35.38 | 34.95 | 35.16 | 1,426,847 | +0.13(+0.37%) |
Aug 26, 2020 | 35.04 | 35.26 | 34.76 | 35.03 | 1,207,213 | -0.08(-0.23%) |
Aug 25, 2020 | 35.43 | 35.51 | 34.81 | 35.11 | 1,308,100 | -0.20(-0.56%) |
Aug 24, 2020 | 34.81 | 35.32 | 34.58 | 35.31 | 1,309,348 | +0.73(+2.10%) |
Aug 21, 2020 | 34.47 | 34.79 | 34.30 | 34.58 | 1,369,643 | +0.08(+0.23%) |
Aug 20, 2020 | 33.87 | 34.57 | 33.71 | 34.50 | 1,653,684 | +0.20(+0.58%) |
Aug 19, 2020 | 34.55 | 34.85 | 34.17 | 34.30 | 1,368,027 | -0.19(-0.55%) |
Aug 18, 2020 | 34.60 | 34.88 | 34.47 | 34.49 | 1,925,016 | -0.19(-0.55%) |
Aug 17, 2020 | 35.32 | 35.41 | 34.55 | 34.68 | 1,601,434 | -0.59(-1.67%) |
Aug 14, 2020 | 34.72 | 35.47 | 34.39 | 35.27 | 1,578,412 | +0.28(+0.80%) |
Aug 13, 2020 | 35.24 | 35.33 | 34.91 | 34.99 | 1,716,365 | -0.49(-1.38%) |
Aug 12, 2020 | 35.94 | 36.06 | 35.25 | 35.48 | 1,984,636 | -0.25(-0.70%) |
Aug 11, 2020 | 35.23 | 36.11 | 35.23 | 35.73 | 3,639,445 | +0.83(+2.37%) |
Aug 10, 2020 | 33.84 | 34.91 | 33.69 | 34.90 | 3,490,352 | +1.13(+3.33%) |
Aug 07, 2020 | 32.82 | 33.80 | 32.64 | 33.78 | 2,926,977 | +0.86(+2.60%) |
Aug 06, 2020 | 32.72 | 33.06 | 32.42 | 32.92 | 1,854,592 | +0.14(+0.43%) |
Aug 05, 2020 | 32.82 | 33.48 | 32.66 | 32.78 | 2,371,603 | +0.25(+0.77%) |
Aug 04, 2020 | 32.82 | 33.39 | 31.97 | 32.53 | 5,192,609 | +0.02(+0.06%) |