Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.31 | 35.18 | 33.91 | 34.37 | 1,126,262 | -0.27(-0.78%) |
Oct 29, 2020 | 34.54 | 34.78 | 33.81 | 34.64 | 856,521 | -0.11(-0.33%) |
Oct 28, 2020 | 35.12 | 35.47 | 34.59 | 34.75 | 1,362,165 | -0.82(-2.31%) |
Oct 27, 2020 | 36.05 | 36.13 | 35.34 | 35.57 | 1,368,676 | -0.44(-1.21%) |
Oct 26, 2020 | 35.42 | 36.33 | 34.91 | 36.01 | 1,356,011 | +0.19(+0.54%) |
Oct 23, 2020 | 35.23 | 35.85 | 34.95 | 35.82 | 1,111,968 | +0.73(+2.07%) |
Oct 22, 2020 | 33.95 | 35.25 | 33.73 | 35.09 | 1,146,332 | +1.12(+3.29%) |
Oct 21, 2020 | 32.99 | 34.38 | 32.86 | 33.97 | 965,772 | +0.92(+2.78%) |
Oct 20, 2020 | 32.76 | 33.20 | 32.57 | 33.06 | 687,501 | +0.45(+1.37%) |
Oct 19, 2020 | 32.63 | 32.81 | 32.47 | 32.61 | 565,991 | +0.04(+0.11%) |
Oct 16, 2020 | 32.42 | 32.87 | 32.16 | 32.57 | 525,566 | +0.03(+0.11%) |
Oct 15, 2020 | 31.74 | 32.64 | 31.74 | 32.54 | 411,439 | +0.32(+1.00%) |
Oct 14, 2020 | 32.66 | 32.96 | 32.19 | 32.22 | 510,357 | -0.35(-1.07%) |
Oct 13, 2020 | 32.96 | 33.19 | 32.38 | 32.57 | 468,049 | -0.74(-2.23%) |
Oct 12, 2020 | 32.75 | 33.89 | 32.75 | 33.31 | 950,880 | +0.35(+1.06%) |
Oct 09, 2020 | 33.14 | 33.40 | 32.50 | 32.96 | 984,007 | -0.05(-0.16%) |
Oct 08, 2020 | 32.49 | 33.02 | 32.40 | 33.01 | 651,312 | +0.66(+2.05%) |
Oct 07, 2020 | 32.00 | 32.47 | 31.74 | 32.35 | 758,622 | +0.43(+1.34%) |
Oct 06, 2020 | 32.28 | 32.62 | 31.80 | 31.92 | 1,190,661 | -0.26(-0.82%) |
Oct 05, 2020 | 32.15 | 32.21 | 31.63 | 32.18 | 560,082 | +0.16(+0.49%) |
Oct 02, 2020 | 31.13 | 32.22 | 31.08 | 32.02 | 579,198 | +0.56(+1.78%) |
Oct 01, 2020 | 31.16 | 31.59 | 30.97 | 31.46 | 866,293 | +0.42(+1.35%) |
Sep 30, 2020 | 31.05 | 31.21 | 30.77 | 31.04 | 849,534 | +0.27(+0.88%) |
Sep 29, 2020 | 31.14 | 31.43 | 30.61 | 30.77 | 736,257 | -0.36(-1.15%) |
Sep 28, 2020 | 31.24 | 31.39 | 30.83 | 31.13 | 1,070,842 | +0.10(+0.31%) |
Sep 25, 2020 | 30.35 | 31.10 | 30.21 | 31.04 | 957,820 | +0.39(+1.28%) |
Sep 24, 2020 | 30.29 | 30.82 | 29.95 | 30.64 | 1,115,496 | +0.43(+1.41%) |
Sep 23, 2020 | 30.31 | 31.08 | 30.06 | 30.22 | 3,728,869 | -0.19(-0.63%) |
Sep 22, 2020 | 30.12 | 30.54 | 29.50 | 30.41 | 2,271,752 | +0.81(+2.75%) |
Sep 21, 2020 | 30.27 | 30.42 | 29.37 | 29.59 | 1,974,207 | -0.65(-2.14%) |
Sep 18, 2020 | 30.82 | 30.82 | 30.03 | 30.24 | 2,620,179 | -0.31(-1.02%) |
Sep 17, 2020 | 29.66 | 30.55 | 29.39 | 30.55 | 1,681,649 | +0.57(+1.90%) |
Sep 16, 2020 | 29.58 | 30.49 | 29.07 | 29.98 | 2,029,397 | +0.86(+2.97%) |
Sep 15, 2020 | 29.79 | 30.35 | 29.01 | 29.12 | 1,160,561 | -0.47(-1.58%) |
Sep 14, 2020 | 29.57 | 30.10 | 29.38 | 29.58 | 1,648,252 | +0.16(+0.53%) |
Sep 11, 2020 | 29.77 | 29.93 | 28.47 | 29.43 | 3,353,728 | -0.29(-0.96%) |
Sep 10, 2020 | 32.77 | 32.89 | 27.62 | 29.71 | 11,903,357 | -3.25(-9.86%) |
Sep 09, 2020 | 33.14 | 33.56 | 32.77 | 32.96 | 1,118,302 | +0.05(+0.16%) |
Sep 08, 2020 | 33.15 | 33.30 | 32.54 | 32.91 | 941,825 | -0.29(-0.86%) |
Sep 04, 2020 | 33.23 | 33.41 | 32.76 | 33.20 | 1,072,323 | +0.09(+0.26%) |
Sep 03, 2020 | 32.94 | 33.69 | 32.89 | 33.11 | 1,344,263 | +0.54(+1.64%) |
Sep 02, 2020 | 32.13 | 32.71 | 32.13 | 32.58 | 884,641 | +0.45(+1.40%) |
Sep 01, 2020 | 32.84 | 33.02 | 31.98 | 32.13 | 914,995 | -0.85(-2.57%) |
Aug 31, 2020 | 33.02 | 33.42 | 32.87 | 32.97 | 698,310 | -0.14(-0.42%) |
Aug 28, 2020 | 33.25 | 33.30 | 32.52 | 33.11 | 793,482 | +0.09(+0.26%) |
Aug 27, 2020 | 32.21 | 33.16 | 32.21 | 33.02 | 1,640,555 | +0.91(+2.83%) |
Aug 26, 2020 | 33.88 | 33.96 | 32.00 | 32.12 | 2,333,608 | -1.11(-3.35%) |
Aug 25, 2020 | 32.63 | 33.40 | 31.11 | 33.23 | 5,766,367 | -3.03(-8.37%) |
Aug 24, 2020 | 35.99 | 36.31 | 35.64 | 36.27 | 449,201 | +0.48(+1.33%) |
Aug 21, 2020 | 35.64 | 35.86 | 35.25 | 35.79 | 663,664 | +0.18(+0.51%) |
Aug 20, 2020 | 35.89 | 36.39 | 35.49 | 35.61 | 632,971 | -0.64(-1.76%) |
Aug 19, 2020 | 36.44 | 36.61 | 36.05 | 36.25 | 403,957 | -0.03(-0.10%) |
Aug 18, 2020 | 36.50 | 36.72 | 35.98 | 36.28 | 537,020 | -0.16(-0.45%) |
Aug 17, 2020 | 36.56 | 37.16 | 36.30 | 36.45 | 753,003 | -0.21(-0.57%) |
Aug 14, 2020 | 36.21 | 36.84 | 35.97 | 36.65 | 782,258 | +0.26(+0.71%) |
Aug 13, 2020 | 36.99 | 37.06 | 36.21 | 36.40 | 710,287 | -0.77(-2.07%) |
Aug 12, 2020 | 37.12 | 37.35 | 36.80 | 37.16 | 501,161 | +0.37(+1.01%) |
Aug 11, 2020 | 37.40 | 37.56 | 36.65 | 36.79 | 823,330 | -0.29(-0.77%) |
Aug 10, 2020 | 37.59 | 37.76 | 36.95 | 37.08 | 840,225 | -0.22(-0.60%) |
Aug 07, 2020 | 36.17 | 37.41 | 36.17 | 37.30 | 855,845 | +0.99(+2.71%) |
Aug 06, 2020 | 35.72 | 36.55 | 35.70 | 36.32 | 496,828 | +0.34(+0.94%) |
Aug 05, 2020 | 36.92 | 36.92 | 35.60 | 35.98 | 864,902 | -0.66(-1.79%) |
Aug 04, 2020 | 36.40 | 37.24 | 36.38 | 36.64 | 683,474 | +0.05(+0.14%) |