Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.08 | 35.22 | 35.01 | 35.10 | 26,300 | -0.37(-1.03%) |
Oct 29, 2020 | 35.50 | 35.53 | 35.22 | 35.47 | 22,948 | +0.02(+0.06%) |
Oct 28, 2020 | 35.78 | 35.78 | 35.45 | 35.45 | 18,610 | -0.62(-1.73%) |
Oct 27, 2020 | 36.08 | 36.17 | 36.03 | 36.08 | 4,134 | -0.04(-0.11%) |
Oct 26, 2020 | 36.22 | 36.22 | 35.98 | 36.11 | 9,075 | -0.31(-0.85%) |
Oct 23, 2020 | 36.35 | 36.44 | 36.32 | 36.42 | 8,900 | +0.09(+0.25%) |
Oct 22, 2020 | 36.41 | 36.44 | 36.30 | 36.34 | 6,314 | -0.16(-0.42%) |
Oct 21, 2020 | 36.75 | 36.75 | 36.44 | 36.49 | 13,656 | -0.08(-0.22%) |
Oct 20, 2020 | 35.45 | 36.84 | 35.45 | 36.57 | 60,521 | +0.13(+0.36%) |
Oct 19, 2020 | 36.80 | 36.87 | 36.42 | 36.44 | 17,715 | -0.35(-0.96%) |
Oct 16, 2020 | 37.00 | 37.20 | 36.79 | 36.79 | 75,600 | -0.01(-0.04%) |
Oct 15, 2020 | 37.11 | 37.11 | 36.68 | 36.81 | 4,577 | -0.01(-0.03%) |
Oct 14, 2020 | 37.01 | 37.01 | 36.73 | 36.82 | 5,840 | -0.10(-0.26%) |
Oct 13, 2020 | 36.90 | 37.00 | 36.87 | 36.91 | 11,840 | -0.61(-1.61%) |
Oct 12, 2020 | 37.22 | 38.04 | 36.91 | 37.52 | 26,108 | +0.70(+1.90%) |
Oct 09, 2020 | 36.82 | 36.88 | 36.69 | 36.82 | 41,600 | +0.31(+0.86%) |
Oct 08, 2020 | 36.49 | 36.53 | 36.40 | 36.51 | 6,652 | +0.03(+0.08%) |
Oct 07, 2020 | 36.45 | 36.49 | 36.42 | 36.47 | 7,265 | +0.26(+0.72%) |
Oct 06, 2020 | 36.42 | 36.49 | 36.19 | 36.21 | 14,584 | -0.20(-0.54%) |
Oct 05, 2020 | 36.49 | 36.49 | 36.10 | 36.41 | 9,102 | +0.28(+0.78%) |
Oct 02, 2020 | 36.11 | 36.25 | 36.11 | 36.13 | 18,000 | -0.40(-1.09%) |
Oct 01, 2020 | 36.53 | 36.61 | 36.45 | 36.53 | 14,301 | +0.27(+0.75%) |
Sep 30, 2020 | 36.19 | 36.38 | 36.16 | 36.26 | 17,433 | +0.20(+0.55%) |
Sep 29, 2020 | 36.15 | 36.25 | 36.03 | 36.06 | 4,460 | +0.05(+0.15%) |
Sep 28, 2020 | 35.81 | 36.09 | 35.81 | 36.01 | 10,455 | +0.24(+0.67%) |
Sep 25, 2020 | 35.51 | 36.16 | 35.45 | 35.77 | 13,500 | +0.32(+0.91%) |
Sep 24, 2020 | 35.87 | 35.87 | 35.40 | 35.45 | 5,289 | +0.01(+0.02%) |
Sep 23, 2020 | 35.99 | 35.99 | 35.43 | 35.44 | 7,419 | -0.30(-0.84%) |
Sep 22, 2020 | 35.46 | 35.74 | 35.40 | 35.74 | 21,114 | +0.28(+0.79%) |
Sep 21, 2020 | 35.34 | 35.46 | 35.18 | 35.46 | 6,679 | -0.11(-0.30%) |
Sep 18, 2020 | 35.64 | 35.71 | 35.39 | 35.57 | 11,300 | -0.00(-0.01%) |
Sep 17, 2020 | 35.75 | 35.75 | 35.40 | 35.57 | 45,433 | -0.22(-0.61%) |
Sep 16, 2020 | 36.01 | 36.01 | 35.77 | 35.79 | 8,842 | -0.08(-0.23%) |
Sep 15, 2020 | 36.40 | 36.83 | 35.87 | 35.87 | 59,069 | -0.07(-0.19%) |
Sep 14, 2020 | 35.68 | 36.10 | 35.68 | 35.94 | 5,065 | +0.23(+0.63%) |
Sep 11, 2020 | 35.40 | 35.90 | 35.40 | 35.71 | 12,100 | +0.14(+0.40%) |
Sep 10, 2020 | 35.86 | 35.97 | 35.57 | 35.57 | 1,949 | -0.28(-0.78%) |
Sep 09, 2020 | 35.68 | 35.97 | 35.68 | 35.85 | 7,990 | +0.53(+1.51%) |
Sep 08, 2020 | 35.86 | 35.86 | 35.20 | 35.32 | 6,768 | -0.23(-0.65%) |
Sep 04, 2020 | 36.08 | 36.08 | 35.40 | 35.55 | 8,300 | -0.46(-1.27%) |
Sep 03, 2020 | 36.68 | 36.68 | 35.86 | 36.01 | 24,033 | -0.93(-2.52%) |
Sep 02, 2020 | 37.00 | 37.88 | 36.54 | 36.94 | 35,440 | +0.59(+1.62%) |
Sep 01, 2020 | 36.04 | 36.35 | 36.04 | 36.35 | 3,783 | -0.13(-0.34%) |
Aug 31, 2020 | 36.50 | 36.60 | 36.36 | 36.48 | 7,917 | +0.11(+0.31%) |
Aug 28, 2020 | 36.26 | 36.57 | 36.15 | 36.36 | 5,100 | +0.05(+0.13%) |
Aug 27, 2020 | 36.76 | 36.76 | 36.06 | 36.32 | 8,160 | -0.23(-0.62%) |
Aug 26, 2020 | 36.35 | 36.55 | 36.11 | 36.54 | 28,972 | +0.33(+0.92%) |
Aug 25, 2020 | 36.40 | 36.40 | 36.01 | 36.21 | 5,080 | +0.06(+0.15%) |
Aug 24, 2020 | 36.23 | 36.32 | 36.00 | 36.15 | 3,222 | -0.05(-0.15%) |
Aug 21, 2020 | 36.15 | 37.00 | 36.09 | 36.21 | 109,100 | +0.13(+0.35%) |
Aug 20, 2020 | 36.19 | 36.19 | 36.00 | 36.08 | 5,577 | -0.36(-1.00%) |
Aug 19, 2020 | 36.04 | 36.92 | 36.00 | 36.44 | 13,162 | +0.16(+0.44%) |
Aug 18, 2020 | 36.04 | 36.40 | 36.04 | 36.28 | 14,965 | +0.31(+0.86%) |
Aug 17, 2020 | 36.00 | 36.16 | 35.90 | 35.98 | 10,185 | +0.13(+0.35%) |
Aug 14, 2020 | 35.81 | 35.89 | 35.81 | 35.85 | 6,700 | +0.08(+0.23%) |
Aug 13, 2020 | 36.00 | 36.00 | 35.67 | 35.77 | 7,724 | -0.10(-0.27%) |
Aug 12, 2020 | 35.52 | 35.93 | 35.51 | 35.87 | 13,171 | +0.36(+1.00%) |
Aug 11, 2020 | 35.55 | 35.69 | 35.51 | 35.51 | 4,266 | +0.03(+0.08%) |
Aug 10, 2020 | 35.93 | 35.93 | 35.45 | 35.48 | 8,200 | -0.22(-0.62%) |
Aug 07, 2020 | 35.78 | 35.82 | 35.47 | 35.70 | 8,700 | +0.07(+0.19%) |
Aug 06, 2020 | 35.51 | 35.69 | 35.32 | 35.63 | 9,498 | +0.11(+0.30%) |
Aug 05, 2020 | 35.93 | 35.93 | 35.19 | 35.52 | 16,289 | -0.06(-0.17%) |
Aug 04, 2020 | 35.40 | 35.86 | 35.35 | 35.59 | 115,658 | -0.03(-0.09%) |