Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.10 | 35.10 | 34.19 | 34.49 | 559,452 | -0.68(-1.93%) |
Oct 29, 2020 | 34.97 | 35.36 | 34.62 | 35.17 | 592,875 | +0.05(+0.14%) |
Oct 28, 2020 | 35.73 | 35.76 | 35.08 | 35.12 | 1,575,583 | -1.16(-3.18%) |
Oct 27, 2020 | 36.30 | 36.46 | 36.07 | 36.28 | 1,023,168 | -0.16(-0.44%) |
Oct 26, 2020 | 37.24 | 37.24 | 36.32 | 36.44 | 618,364 | -0.97(-2.59%) |
Oct 23, 2020 | 37.70 | 38.27 | 37.19 | 37.41 | 465,504 | -0.24(-0.63%) |
Oct 22, 2020 | 35.56 | 37.72 | 35.56 | 37.65 | 888,872 | +3.84(+11.36%) |
Oct 21, 2020 | 33.81 | 34.22 | 33.77 | 33.81 | 385,817 | -0.08(-0.25%) |
Oct 20, 2020 | 34.18 | 34.28 | 33.76 | 33.89 | 533,405 | -0.09(-0.25%) |
Oct 19, 2020 | 34.66 | 34.66 | 33.87 | 33.98 | 284,177 | -0.53(-1.53%) |
Oct 16, 2020 | 34.93 | 34.93 | 34.47 | 34.50 | 363,314 | -0.27(-0.78%) |
Oct 15, 2020 | 34.10 | 34.92 | 34.10 | 34.77 | 369,788 | +0.20(+0.56%) |
Oct 14, 2020 | 35.10 | 35.10 | 34.23 | 34.58 | 377,632 | -0.39(-1.12%) |
Oct 13, 2020 | 35.05 | 35.33 | 34.92 | 34.97 | 260,996 | -0.11(-0.31%) |
Oct 12, 2020 | 34.89 | 35.20 | 34.66 | 35.08 | 244,701 | +0.25(+0.73%) |
Oct 09, 2020 | 34.87 | 35.05 | 34.55 | 34.83 | 282,198 | -0.08(-0.22%) |
Oct 08, 2020 | 34.32 | 35.02 | 34.30 | 34.90 | 3,100,698 | +0.76(+2.21%) |
Oct 07, 2020 | 33.55 | 34.21 | 33.55 | 34.15 | 345,506 | +0.61(+1.82%) |
Oct 06, 2020 | 34.35 | 34.35 | 33.48 | 33.53 | 399,550 | -0.69(-2.01%) |
Oct 05, 2020 | 34.37 | 34.41 | 33.75 | 34.22 | 401,853 | +0.11(+0.32%) |
Oct 02, 2020 | 33.36 | 34.15 | 33.34 | 34.11 | 389,803 | +0.31(+0.90%) |
Oct 01, 2020 | 33.72 | 33.99 | 33.52 | 33.81 | 362,483 | +0.13(+0.38%) |
Sep 30, 2020 | 33.87 | 33.91 | 33.56 | 33.68 | 392,476 | -0.03(-0.08%) |
Sep 29, 2020 | 33.62 | 33.84 | 33.25 | 33.70 | 582,654 | +0.04(+0.13%) |
Sep 28, 2020 | 33.33 | 33.66 | 33.12 | 33.66 | 402,257 | +0.67(+2.03%) |
Sep 25, 2020 | 32.73 | 33.04 | 32.37 | 32.99 | 267,129 | +0.19(+0.57%) |
Sep 24, 2020 | 32.19 | 32.89 | 32.14 | 32.80 | 451,346 | +0.46(+1.42%) |
Sep 23, 2020 | 33.19 | 33.30 | 32.35 | 32.35 | 602,148 | -0.82(-2.48%) |
Sep 22, 2020 | 32.85 | 33.28 | 32.82 | 33.17 | 562,953 | +0.43(+1.32%) |
Sep 21, 2020 | 32.81 | 33.05 | 32.36 | 32.74 | 927,052 | -0.62(-1.86%) |
Sep 18, 2020 | 33.98 | 34.11 | 33.31 | 33.36 | 1,423,707 | -0.73(-2.14%) |
Sep 17, 2020 | 34.12 | 34.38 | 33.85 | 34.09 | 763,878 | -0.37(-1.06%) |
Sep 16, 2020 | 34.87 | 35.04 | 34.38 | 34.45 | 1,165,113 | -0.25(-0.71%) |
Sep 15, 2020 | 34.52 | 35.10 | 34.49 | 34.70 | 724,520 | +0.35(+1.01%) |
Sep 14, 2020 | 34.94 | 34.97 | 34.32 | 34.35 | 794,075 | -0.27(-0.79%) |
Sep 11, 2020 | 34.83 | 34.93 | 34.30 | 34.62 | 675,651 | -0.10(-0.29%) |
Sep 10, 2020 | 35.75 | 35.79 | 34.71 | 34.72 | 574,294 | -1.05(-2.94%) |
Sep 09, 2020 | 35.74 | 36.12 | 35.72 | 35.78 | 470,673 | +0.17(+0.48%) |
Sep 08, 2020 | 35.55 | 35.90 | 35.32 | 35.61 | 5,651,277 | -0.08(-0.21%) |
Sep 04, 2020 | 36.28 | 36.54 | 35.66 | 35.68 | 538,115 | -0.57(-1.57%) |
Sep 03, 2020 | 36.48 | 36.63 | 35.78 | 36.25 | 564,523 | -0.35(-0.96%) |
Sep 02, 2020 | 35.59 | 37.67 | 35.53 | 36.61 | 934,165 | +1.69(+4.83%) |
Sep 01, 2020 | 35.05 | 35.05 | 34.39 | 34.92 | 288,954 | -0.02(-0.05%) |
Aug 31, 2020 | 35.71 | 35.88 | 34.90 | 34.94 | 412,324 | -0.81(-2.28%) |
Aug 28, 2020 | 35.88 | 35.92 | 35.40 | 35.75 | 239,096 | -0.10(-0.28%) |
Aug 27, 2020 | 35.69 | 36.20 | 35.58 | 35.85 | 388,315 | +0.24(+0.66%) |
Aug 26, 2020 | 35.40 | 35.68 | 35.26 | 35.62 | 537,207 | +0.08(+0.21%) |
Aug 25, 2020 | 35.62 | 35.73 | 35.36 | 35.54 | 287,761 | -0.05(-0.14%) |
Aug 24, 2020 | 35.62 | 35.79 | 35.41 | 35.59 | 169,583 | -0.03(-0.07%) |
Aug 21, 2020 | 35.23 | 35.78 | 35.05 | 35.62 | 365,494 | +0.26(+0.74%) |
Aug 20, 2020 | 35.42 | 35.61 | 35.22 | 35.36 | 272,356 | -0.12(-0.33%) |
Aug 19, 2020 | 35.77 | 35.94 | 35.39 | 35.47 | 211,102 | -0.29(-0.82%) |
Aug 18, 2020 | 35.53 | 35.95 | 35.41 | 35.77 | 268,836 | +0.34(+0.97%) |
Aug 17, 2020 | 35.43 | 35.62 | 35.19 | 35.42 | 276,349 | +0.18(+0.50%) |
Aug 14, 2020 | 35.13 | 35.45 | 35.00 | 35.25 | 354,891 | +0.03(+0.10%) |
Aug 13, 2020 | 35.15 | 35.50 | 34.99 | 35.21 | 461,224 | +0.04(+0.12%) |
Aug 12, 2020 | 35.31 | 35.57 | 35.01 | 35.17 | 328,931 | +0.10(+0.29%) |
Aug 11, 2020 | 34.96 | 35.37 | 34.96 | 35.07 | 355,075 | +0.43(+1.24%) |
Aug 10, 2020 | 34.53 | 34.72 | 34.46 | 34.64 | 545,977 | +0.10(+0.29%) |
Aug 07, 2020 | 35.03 | 35.15 | 34.50 | 34.54 | 747,905 | -0.63(-1.79%) |
Aug 06, 2020 | 35.00 | 35.26 | 34.68 | 35.17 | 293,617 | +0.03(+0.10%) |
Aug 05, 2020 | 35.67 | 35.75 | 35.01 | 35.14 | 314,824 | -0.32(-0.90%) |
Aug 04, 2020 | 34.33 | 35.55 | 34.33 | 35.46 | 682,348 | +1.14(+3.33%) |