Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.63 | 32.06 | 31.50 | 31.50 | 4,381 | +0.08(+0.25%) |
Oct 29, 2020 | 31.87 | 32.15 | 30.96 | 31.43 | 18,804 | -0.68(-2.11%) |
Oct 28, 2020 | 32.65 | 33.24 | 31.04 | 32.10 | 21,553 | -1.27(-3.79%) |
Oct 27, 2020 | 33.49 | 33.84 | 33.17 | 33.37 | 12,144 | -0.49(-1.45%) |
Oct 26, 2020 | 34.08 | 34.10 | 33.17 | 33.86 | 9,037 | -0.38(-1.12%) |
Oct 23, 2020 | 34.12 | 34.44 | 33.87 | 34.24 | 8,049 | +0.19(+0.55%) |
Oct 22, 2020 | 34.43 | 34.64 | 33.55 | 34.06 | 7,276 | -0.25(-0.72%) |
Oct 21, 2020 | 34.32 | 34.33 | 33.86 | 34.30 | 5,125 | -0.20(-0.57%) |
Oct 20, 2020 | 34.12 | 34.61 | 33.93 | 34.50 | 5,581 | +0.37(+1.09%) |
Oct 19, 2020 | 33.86 | 34.35 | 33.65 | 34.12 | 3,401 | -0.17(-0.49%) |
Oct 16, 2020 | 34.36 | 34.60 | 34.19 | 34.29 | 4,075 | -0.10(-0.29%) |
Oct 15, 2020 | 34.04 | 34.39 | 33.81 | 34.39 | 12,242 | -0.30(-0.88%) |
Oct 14, 2020 | 34.07 | 34.74 | 33.61 | 34.69 | 11,942 | +1.12(+3.33%) |
Oct 13, 2020 | 34.74 | 34.74 | 33.57 | 33.57 | 8,063 | -1.14(-3.28%) |
Oct 12, 2020 | 34.65 | 34.92 | 34.30 | 34.71 | 7,166 | +0.83(+2.46%) |
Oct 09, 2020 | 33.96 | 34.66 | 33.67 | 33.88 | 6,724 | +0.40(+1.20%) |
Oct 08, 2020 | 33.23 | 34.60 | 33.23 | 33.48 | 10,571 | +0.59(+1.79%) |
Oct 07, 2020 | 32.49 | 33.83 | 32.49 | 32.89 | 8,658 | +0.43(+1.33%) |
Oct 06, 2020 | 35.23 | 35.34 | 32.46 | 32.46 | 18,521 | -2.64(-7.52%) |
Oct 05, 2020 | 35.56 | 35.83 | 34.85 | 35.10 | 6,250 | -0.41(-1.16%) |
Oct 02, 2020 | 34.55 | 35.51 | 33.75 | 35.51 | 12,940 | +0.79(+2.26%) |
Oct 01, 2020 | 35.29 | 35.90 | 34.72 | 34.72 | 7,608 | -0.74(-2.08%) |
Sep 30, 2020 | 35.39 | 36.04 | 35.23 | 35.46 | 10,769 | -0.44(-1.23%) |
Sep 29, 2020 | 35.91 | 36.08 | 35.64 | 35.90 | 8,835 | -0.30(-0.84%) |
Sep 28, 2020 | 35.51 | 36.61 | 35.23 | 36.20 | 17,471 | +1.24(+3.54%) |
Sep 25, 2020 | 34.31 | 35.43 | 34.30 | 34.97 | 12,125 | +0.79(+2.33%) |
Sep 24, 2020 | 36.77 | 36.77 | 33.27 | 34.17 | 31,658 | -1.09(-3.09%) |
Sep 23, 2020 | 35.37 | 35.89 | 34.86 | 35.26 | 10,277 | -0.02(-0.06%) |
Sep 22, 2020 | 36.13 | 36.13 | 35.21 | 35.28 | 8,849 | -0.29(-0.83%) |
Sep 21, 2020 | 35.83 | 36.19 | 35.23 | 35.58 | 12,796 | -1.03(-2.82%) |
Sep 18, 2020 | 36.60 | 36.83 | 35.95 | 36.61 | 19,869 | -0.06(-0.16%) |
Sep 17, 2020 | 35.76 | 36.70 | 35.76 | 36.67 | 5,886 | +0.40(+1.11%) |
Sep 16, 2020 | 36.43 | 36.60 | 36.23 | 36.26 | 6,679 | +0.10(+0.27%) |
Sep 15, 2020 | 36.15 | 36.32 | 35.90 | 36.17 | 6,294 | +0.45(+1.26%) |
Sep 14, 2020 | 35.91 | 36.62 | 35.61 | 35.71 | 6,516 | +0.33(+0.94%) |
Sep 11, 2020 | 36.04 | 36.05 | 35.38 | 35.38 | 9,577 | -0.17(-0.47%) |
Sep 10, 2020 | 36.61 | 37.27 | 35.47 | 35.55 | 18,573 | -0.92(-2.53%) |
Sep 09, 2020 | 37.05 | 37.29 | 36.47 | 36.47 | 14,332 | -0.33(-0.91%) |
Sep 08, 2020 | 37.46 | 37.46 | 36.65 | 36.80 | 9,525 | -1.04(-2.75%) |
Sep 04, 2020 | 38.72 | 39.27 | 37.84 | 37.84 | 16,710 | -0.74(-1.91%) |
Sep 03, 2020 | 38.57 | 38.84 | 38.17 | 38.58 | 13,078 | +0.12(+0.31%) |
Sep 02, 2020 | 38.23 | 39.04 | 37.36 | 38.46 | 19,438 | +0.22(+0.56%) |
Sep 01, 2020 | 38.11 | 38.57 | 37.87 | 38.25 | 13,992 | +0.31(+0.83%) |
Aug 31, 2020 | 37.98 | 38.57 | 37.46 | 37.93 | 19,284 | -0.23(-0.59%) |
Aug 28, 2020 | 38.10 | 38.96 | 37.57 | 38.16 | 16,608 | +0.56(+1.49%) |
Aug 27, 2020 | 38.19 | 38.39 | 37.60 | 37.60 | 17,043 | -0.20(-0.52%) |
Aug 26, 2020 | 37.78 | 38.17 | 37.44 | 37.79 | 13,156 | +0.11(+0.29%) |
Aug 25, 2020 | 37.84 | 37.95 | 37.59 | 37.69 | 12,749 | +0.39(+1.05%) |
Aug 24, 2020 | 37.53 | 38.07 | 37.29 | 37.29 | 9,928 | -0.01(-0.03%) |
Aug 21, 2020 | 37.80 | 37.95 | 37.09 | 37.30 | 11,513 | -0.64(-1.68%) |
Aug 20, 2020 | 37.00 | 37.99 | 37.00 | 37.94 | 9,618 | +0.79(+2.11%) |
Aug 19, 2020 | 37.85 | 37.90 | 37.10 | 37.16 | 18,681 | -0.35(-0.94%) |
Aug 18, 2020 | 37.87 | 38.30 | 37.27 | 37.51 | 8,494 | -0.14(-0.36%) |
Aug 17, 2020 | 37.00 | 37.99 | 36.62 | 37.65 | 24,694 | +0.46(+1.24%) |
Aug 14, 2020 | 38.80 | 38.80 | 36.74 | 37.19 | 35,458 | -0.87(-2.30%) |
Aug 13, 2020 | 38.68 | 39.01 | 37.39 | 38.06 | 34,268 | -0.69(-1.77%) |
Aug 12, 2020 | 39.80 | 39.94 | 38.46 | 38.75 | 14,044 | -0.44(-1.13%) |
Aug 11, 2020 | 39.46 | 40.14 | 38.93 | 39.19 | 24,880 | +0.17(+0.43%) |
Aug 10, 2020 | 40.59 | 41.48 | 39.02 | 39.02 | 37,598 | -1.29(-3.19%) |
Aug 07, 2020 | 39.30 | 40.44 | 39.25 | 40.31 | 26,186 | +0.89(+2.27%) |
Aug 06, 2020 | 39.52 | 40.12 | 38.96 | 39.41 | 31,908 | +0.00(+0.00%) |
Aug 05, 2020 | 39.45 | 40.02 | 39.05 | 39.41 | 11,047 | -0.10(-0.25%) |
Aug 04, 2020 | 39.29 | 39.99 | 39.00 | 39.51 | 14,461 | +0.09(+0.22%) |