Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.36 | 37.09 | 35.91 | 36.40 | 182,331 | -0.28(-0.76%) |
Oct 29, 2020 | 35.71 | 36.94 | 35.38 | 36.68 | 148,351 | +0.72(+2.00%) |
Oct 28, 2020 | 36.50 | 36.78 | 35.93 | 35.96 | 168,114 | -1.56(-4.16%) |
Oct 27, 2020 | 37.62 | 37.78 | 37.30 | 37.52 | 114,354 | -0.33(-0.88%) |
Oct 26, 2020 | 38.36 | 38.37 | 37.09 | 37.85 | 133,066 | -1.20(-3.08%) |
Oct 23, 2020 | 39.62 | 40.04 | 38.96 | 39.05 | 166,496 | -0.24(-0.62%) |
Oct 22, 2020 | 39.20 | 39.41 | 38.75 | 39.29 | 156,423 | +0.39(+0.99%) |
Oct 21, 2020 | 38.59 | 39.27 | 38.51 | 38.91 | 163,137 | +0.17(+0.44%) |
Oct 20, 2020 | 38.83 | 39.35 | 38.52 | 38.74 | 168,688 | +0.48(+1.24%) |
Oct 19, 2020 | 38.61 | 39.01 | 38.17 | 38.26 | 103,166 | -0.34(-0.88%) |
Oct 16, 2020 | 38.22 | 38.91 | 38.22 | 38.60 | 135,605 | +0.34(+0.89%) |
Oct 15, 2020 | 36.88 | 38.48 | 36.88 | 38.26 | 161,816 | +0.79(+2.11%) |
Oct 14, 2020 | 37.64 | 38.20 | 37.44 | 37.47 | 109,480 | -0.29(-0.76%) |
Oct 13, 2020 | 38.27 | 38.90 | 37.72 | 37.76 | 217,716 | -0.97(-2.50%) |
Oct 12, 2020 | 37.95 | 39.34 | 37.82 | 38.73 | 219,551 | +2.04(+5.55%) |
Oct 09, 2020 | 37.45 | 37.55 | 36.50 | 36.69 | 183,669 | -0.51(-1.37%) |
Oct 08, 2020 | 36.59 | 37.37 | 36.50 | 37.20 | 228,488 | +0.93(+2.57%) |
Oct 07, 2020 | 35.52 | 36.34 | 35.32 | 36.27 | 168,667 | +1.22(+3.48%) |
Oct 06, 2020 | 35.54 | 36.17 | 35.03 | 35.05 | 292,320 | -0.12(-0.33%) |
Oct 05, 2020 | 33.99 | 35.27 | 33.97 | 35.17 | 233,985 | +1.40(+4.14%) |
Oct 02, 2020 | 31.55 | 33.95 | 31.52 | 33.77 | 242,551 | +1.55(+4.81%) |
Oct 01, 2020 | 32.52 | 32.83 | 31.79 | 32.22 | 235,090 | -0.25(-0.77%) |
Sep 30, 2020 | 32.51 | 32.98 | 32.25 | 32.47 | 220,038 | -0.01(-0.03%) |
Sep 29, 2020 | 33.04 | 33.09 | 32.26 | 32.48 | 193,935 | -0.51(-1.55%) |
Sep 28, 2020 | 32.84 | 33.15 | 32.32 | 32.99 | 266,010 | +0.76(+2.37%) |
Sep 25, 2020 | 31.22 | 32.42 | 31.00 | 32.23 | 207,980 | +0.80(+2.54%) |
Sep 24, 2020 | 30.86 | 31.78 | 30.44 | 31.43 | 329,145 | +0.55(+1.77%) |
Sep 23, 2020 | 32.10 | 33.21 | 30.86 | 30.88 | 275,171 | -0.63(-1.99%) |
Sep 22, 2020 | 31.51 | 31.72 | 30.91 | 31.51 | 253,261 | +0.15(+0.49%) |
Sep 21, 2020 | 32.22 | 32.99 | 31.01 | 31.36 | 282,622 | -0.49(-1.55%) |
Sep 18, 2020 | 32.77 | 32.77 | 31.56 | 31.85 | 562,495 | -0.88(-2.68%) |
Sep 17, 2020 | 32.26 | 32.88 | 31.56 | 32.73 | 303,662 | +0.04(+0.14%) |
Sep 16, 2020 | 33.11 | 33.20 | 32.37 | 32.69 | 218,444 | -0.21(-0.63%) |
Sep 15, 2020 | 32.78 | 33.33 | 32.67 | 32.89 | 246,535 | +0.42(+1.28%) |
Sep 14, 2020 | 32.01 | 32.87 | 31.80 | 32.48 | 223,017 | +0.72(+2.26%) |
Sep 11, 2020 | 31.14 | 31.96 | 30.78 | 31.76 | 176,393 | +0.79(+2.55%) |
Sep 10, 2020 | 32.34 | 32.72 | 30.88 | 30.97 | 290,622 | -1.27(-3.93%) |
Sep 09, 2020 | 32.08 | 32.55 | 31.89 | 32.24 | 197,399 | +0.60(+1.90%) |
Sep 08, 2020 | 33.56 | 33.89 | 31.57 | 31.63 | 285,347 | -2.26(-6.67%) |
Sep 04, 2020 | 33.42 | 34.07 | 32.44 | 33.89 | 259,793 | +1.10(+3.35%) |
Sep 03, 2020 | 33.67 | 34.00 | 32.23 | 32.79 | 257,406 | -0.82(-2.45%) |
Sep 02, 2020 | 33.14 | 33.70 | 32.94 | 33.62 | 189,379 | +0.43(+1.28%) |
Sep 01, 2020 | 32.44 | 33.44 | 32.09 | 33.19 | 257,128 | +0.54(+1.66%) |
Aug 31, 2020 | 33.33 | 33.75 | 32.65 | 32.65 | 275,663 | -0.58(-1.76%) |
Aug 28, 2020 | 31.68 | 33.60 | 31.67 | 33.24 | 415,421 | +1.49(+4.69%) |
Aug 27, 2020 | 32.22 | 33.27 | 30.94 | 31.75 | 575,114 | -3.16(-9.06%) |
Aug 26, 2020 | 34.38 | 35.05 | 34.04 | 34.91 | 213,934 | +0.47(+1.36%) |
Aug 25, 2020 | 35.31 | 35.43 | 34.17 | 34.44 | 114,736 | -0.47(-1.35%) |
Aug 24, 2020 | 34.11 | 35.12 | 33.93 | 34.91 | 156,970 | +1.40(+4.18%) |
Aug 21, 2020 | 33.90 | 34.06 | 33.06 | 33.51 | 188,694 | -0.79(-2.30%) |
Aug 20, 2020 | 34.81 | 35.22 | 34.00 | 34.30 | 169,282 | -0.96(-2.71%) |
Aug 19, 2020 | 35.55 | 36.20 | 35.13 | 35.26 | 173,885 | -0.22(-0.62%) |
Aug 18, 2020 | 36.06 | 36.22 | 35.39 | 35.48 | 195,594 | -0.80(-2.20%) |
Aug 17, 2020 | 36.33 | 36.64 | 35.99 | 36.28 | 170,881 | +0.02(+0.05%) |
Aug 14, 2020 | 35.90 | 36.81 | 35.63 | 36.26 | 138,473 | +0.10(+0.27%) |
Aug 13, 2020 | 35.62 | 36.33 | 35.62 | 36.16 | 140,147 | +0.11(+0.30%) |
Aug 12, 2020 | 36.85 | 36.85 | 35.59 | 36.05 | 148,895 | -0.15(-0.42%) |
Aug 11, 2020 | 36.26 | 36.90 | 36.10 | 36.21 | 161,208 | +0.51(+1.41%) |
Aug 10, 2020 | 34.75 | 35.79 | 34.65 | 35.70 | 217,359 | +1.07(+3.10%) |
Aug 07, 2020 | 32.81 | 34.64 | 32.81 | 34.63 | 174,248 | +1.61(+4.88%) |
Aug 06, 2020 | 32.72 | 33.20 | 32.53 | 33.02 | 290,223 | +0.16(+0.49%) |
Aug 05, 2020 | 32.55 | 32.94 | 32.32 | 32.86 | 203,409 | +0.71(+2.21%) |
Aug 04, 2020 | 31.47 | 32.31 | 31.47 | 32.15 | 159,118 | +0.54(+1.71%) |