Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.55 | 33.88 | 32.55 | 33.85 | 2,006,836 | +1.38(+4.24%) |
Oct 29, 2020 | 34.09 | 35.17 | 31.78 | 32.48 | 1,961,781 | -1.43(-4.23%) |
Oct 28, 2020 | 34.15 | 34.88 | 33.74 | 33.91 | 1,442,594 | -0.96(-2.74%) |
Oct 27, 2020 | 35.41 | 35.83 | 34.74 | 34.87 | 1,175,791 | -0.66(-1.85%) |
Oct 26, 2020 | 35.64 | 35.64 | 34.78 | 35.52 | 1,138,473 | -0.69(-1.91%) |
Oct 23, 2020 | 36.42 | 36.88 | 36.19 | 36.21 | 904,859 | -0.09(-0.26%) |
Oct 22, 2020 | 35.92 | 36.46 | 35.92 | 36.31 | 990,164 | +0.64(+1.79%) |
Oct 21, 2020 | 37.02 | 37.08 | 35.16 | 35.67 | 1,799,653 | -1.27(-3.45%) |
Oct 20, 2020 | 38.66 | 38.66 | 36.34 | 36.94 | 1,640,754 | -1.51(-3.92%) |
Oct 19, 2020 | 39.34 | 39.40 | 38.18 | 38.45 | 1,645,267 | -0.65(-1.65%) |
Oct 16, 2020 | 38.41 | 39.72 | 38.41 | 39.10 | 1,384,732 | +1.08(+2.83%) |
Oct 15, 2020 | 36.66 | 38.27 | 36.47 | 38.02 | 1,576,888 | +0.93(+2.50%) |
Oct 14, 2020 | 37.04 | 37.46 | 36.33 | 37.09 | 1,129,157 | +0.19(+0.51%) |
Oct 13, 2020 | 37.08 | 37.40 | 35.85 | 36.91 | 1,604,092 | -0.64(-1.70%) |
Oct 12, 2020 | 38.12 | 38.41 | 37.45 | 37.54 | 1,494,932 | -0.64(-1.67%) |
Oct 09, 2020 | 38.40 | 38.87 | 38.14 | 38.18 | 1,035,559 | -0.03(-0.07%) |
Oct 08, 2020 | 37.37 | 38.37 | 37.23 | 38.21 | 1,557,647 | +0.95(+2.54%) |
Oct 07, 2020 | 34.95 | 37.42 | 34.82 | 37.26 | 1,926,696 | +2.82(+8.18%) |
Oct 06, 2020 | 34.28 | 35.26 | 34.19 | 34.44 | 1,103,354 | +0.58(+1.71%) |
Oct 05, 2020 | 33.05 | 34.16 | 32.86 | 33.86 | 833,848 | +1.16(+3.55%) |
Oct 02, 2020 | 31.77 | 33.27 | 31.76 | 32.70 | 1,426,590 | +0.26(+0.81%) |
Oct 01, 2020 | 33.26 | 33.52 | 32.12 | 32.44 | 1,269,428 | -0.47(-1.42%) |
Sep 30, 2020 | 32.69 | 33.60 | 32.67 | 32.91 | 1,249,040 | +0.26(+0.80%) |
Sep 29, 2020 | 32.79 | 33.17 | 32.59 | 32.65 | 1,613,320 | -0.08(-0.26%) |
Sep 28, 2020 | 32.29 | 33.16 | 32.22 | 32.73 | 783,840 | +0.99(+3.13%) |
Sep 25, 2020 | 31.63 | 32.10 | 31.16 | 31.74 | 1,985,587 | -0.10(-0.32%) |
Sep 24, 2020 | 31.15 | 32.36 | 30.71 | 31.84 | 1,663,944 | +0.58(+1.86%) |
Sep 23, 2020 | 30.57 | 31.67 | 30.43 | 31.26 | 2,966,645 | +0.97(+3.22%) |
Sep 22, 2020 | 29.97 | 30.61 | 29.97 | 30.29 | 2,784,964 | +0.17(+0.56%) |
Sep 21, 2020 | 30.94 | 31.12 | 29.68 | 30.12 | 1,671,680 | -1.36(-4.31%) |
Sep 18, 2020 | 31.82 | 32.61 | 31.46 | 31.48 | 3,351,739 | -0.42(-1.32%) |
Sep 17, 2020 | 31.75 | 32.29 | 31.19 | 31.90 | 886,876 | -0.23(-0.73%) |
Sep 16, 2020 | 32.34 | 32.57 | 31.93 | 32.13 | 1,352,345 | -0.07(-0.20%) |
Sep 15, 2020 | 33.01 | 33.16 | 32.18 | 32.20 | 752,048 | -0.81(-2.47%) |
Sep 14, 2020 | 32.62 | 33.10 | 32.55 | 33.01 | 1,388,711 | +0.44(+1.35%) |
Sep 11, 2020 | 32.28 | 32.89 | 32.18 | 32.57 | 1,163,375 | +0.29(+0.90%) |
Sep 10, 2020 | 33.07 | 33.51 | 32.27 | 32.28 | 718,120 | -0.73(-2.21%) |
Sep 09, 2020 | 32.99 | 33.30 | 32.68 | 33.01 | 1,386,454 | +0.15(+0.46%) |
Sep 08, 2020 | 33.58 | 33.64 | 32.79 | 32.86 | 1,036,067 | -0.93(-2.74%) |
Sep 04, 2020 | 34.57 | 35.04 | 33.51 | 33.79 | 1,594,876 | -0.22(-0.66%) |
Sep 03, 2020 | 35.14 | 35.39 | 33.82 | 34.01 | 1,572,409 | -0.81(-2.34%) |
Sep 02, 2020 | 34.65 | 35.13 | 34.39 | 34.83 | 974,586 | +0.34(+0.98%) |
Sep 01, 2020 | 33.32 | 34.50 | 33.11 | 34.49 | 990,532 | +0.90(+2.68%) |
Aug 31, 2020 | 34.19 | 34.19 | 33.58 | 33.59 | 839,068 | -0.33(-0.97%) |
Aug 28, 2020 | 33.69 | 34.22 | 33.40 | 33.92 | 969,461 | +0.36(+1.06%) |
Aug 27, 2020 | 33.03 | 33.62 | 33.03 | 33.56 | 855,834 | +0.63(+1.90%) |
Aug 26, 2020 | 32.92 | 33.06 | 32.60 | 32.94 | 2,114,514 | -0.07(-0.23%) |
Aug 25, 2020 | 34.37 | 34.40 | 32.94 | 33.01 | 1,048,166 | -1.05(-3.08%) |
Aug 24, 2020 | 33.51 | 34.31 | 33.51 | 34.06 | 688,956 | +0.65(+1.93%) |
Aug 21, 2020 | 33.36 | 33.82 | 33.18 | 33.41 | 834,811 | +0.01(+0.03%) |
Aug 20, 2020 | 33.80 | 33.84 | 33.35 | 33.40 | 1,294,837 | -0.68(-2.00%) |
Aug 19, 2020 | 34.31 | 34.62 | 34.04 | 34.09 | 688,275 | -0.22(-0.65%) |
Aug 18, 2020 | 34.79 | 34.79 | 34.24 | 34.31 | 797,998 | -0.34(-1.00%) |
Aug 17, 2020 | 35.45 | 35.67 | 34.38 | 34.65 | 923,611 | -0.79(-2.23%) |
Aug 14, 2020 | 34.98 | 35.68 | 34.98 | 35.45 | 593,526 | +0.15(+0.42%) |
Aug 13, 2020 | 35.87 | 36.00 | 35.28 | 35.30 | 763,633 | -0.89(-2.47%) |
Aug 12, 2020 | 36.97 | 37.01 | 35.85 | 36.19 | 981,724 | -0.52(-1.42%) |
Aug 11, 2020 | 36.07 | 37.38 | 36.07 | 36.71 | 1,112,508 | +1.00(+2.79%) |
Aug 10, 2020 | 35.03 | 35.97 | 34.97 | 35.72 | 761,648 | +0.79(+2.27%) |
Aug 07, 2020 | 34.31 | 34.95 | 34.20 | 34.92 | 870,869 | +0.43(+1.24%) |
Aug 06, 2020 | 34.89 | 35.46 | 34.20 | 34.50 | 1,482,382 | -0.37(-1.07%) |
Aug 05, 2020 | 35.40 | 35.51 | 33.25 | 34.87 | 1,775,885 | -0.99(-2.76%) |
Aug 04, 2020 | 35.44 | 36.02 | 35.40 | 35.86 | 1,035,893 | +0.33(+0.92%) |