Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.90 | 40.00 | 38.25 | 39.36 | 87,400 | -0.23(-0.58%) |
Oct 29, 2020 | 36.39 | 39.87 | 36.01 | 39.59 | 62,453 | +3.01(+8.23%) |
Oct 28, 2020 | 37.65 | 38.60 | 36.32 | 36.58 | 25,781 | -2.05(-5.31%) |
Oct 27, 2020 | 38.59 | 39.09 | 38.23 | 38.63 | 17,877 | +0.02(+0.05%) |
Oct 26, 2020 | 38.80 | 39.49 | 38.33 | 38.61 | 21,353 | -1.19(-2.99%) |
Oct 23, 2020 | 39.78 | 40.00 | 39.23 | 39.80 | 31,800 | +0.17(+0.43%) |
Oct 22, 2020 | 37.68 | 39.75 | 37.68 | 39.63 | 23,176 | +1.77(+4.68%) |
Oct 21, 2020 | 37.61 | 38.62 | 37.00 | 37.86 | 31,095 | -0.31(-0.81%) |
Oct 20, 2020 | 37.05 | 38.59 | 36.43 | 38.17 | 35,633 | +1.37(+3.72%) |
Oct 19, 2020 | 39.59 | 39.59 | 36.77 | 36.80 | 50,038 | -2.79(-7.05%) |
Oct 16, 2020 | 38.64 | 40.13 | 38.64 | 39.59 | 29,400 | +0.60(+1.54%) |
Oct 15, 2020 | 38.50 | 39.24 | 36.39 | 38.99 | 23,579 | -0.06(-0.15%) |
Oct 14, 2020 | 39.96 | 40.13 | 38.83 | 39.05 | 22,151 | -0.50(-1.26%) |
Oct 13, 2020 | 39.55 | 40.11 | 39.01 | 39.55 | 22,954 | -0.67(-1.67%) |
Oct 12, 2020 | 39.75 | 40.83 | 39.42 | 40.22 | 31,080 | +0.85(+2.16%) |
Oct 09, 2020 | 40.00 | 40.00 | 38.03 | 39.37 | 38,500 | -0.52(-1.30%) |
Oct 08, 2020 | 37.00 | 41.10 | 36.32 | 39.89 | 89,295 | +2.94(+7.96%) |
Oct 07, 2020 | 35.03 | 37.24 | 34.51 | 36.95 | 53,931 | +1.90(+5.42%) |
Oct 06, 2020 | 35.97 | 36.71 | 34.75 | 35.05 | 55,982 | -0.73(-2.04%) |
Oct 05, 2020 | 35.28 | 36.70 | 35.20 | 35.78 | 46,122 | +0.95(+2.73%) |
Oct 02, 2020 | 36.14 | 37.32 | 34.82 | 34.83 | 66,800 | -2.07(-5.61%) |
Oct 01, 2020 | 37.28 | 37.28 | 36.26 | 36.90 | 126,213 | +0.23(+0.63%) |
Sep 30, 2020 | 35.71 | 37.29 | 35.71 | 36.67 | 57,244 | +0.88(+2.46%) |
Sep 29, 2020 | 35.88 | 36.56 | 35.42 | 35.79 | 17,114 | +0.18(+0.51%) |
Sep 28, 2020 | 35.53 | 36.52 | 35.37 | 35.61 | 39,488 | +0.80(+2.30%) |
Sep 25, 2020 | 34.37 | 35.33 | 33.60 | 34.81 | 31,900 | +0.25(+0.72%) |
Sep 24, 2020 | 34.96 | 34.96 | 33.72 | 34.56 | 31,266 | -0.18(-0.52%) |
Sep 23, 2020 | 37.79 | 37.79 | 34.63 | 34.74 | 52,816 | -3.27(-8.60%) |
Sep 22, 2020 | 36.77 | 38.14 | 36.23 | 38.01 | 50,503 | +1.31(+3.57%) |
Sep 21, 2020 | 37.03 | 37.24 | 35.23 | 36.70 | 65,051 | -1.24(-3.27%) |
Sep 18, 2020 | 37.39 | 38.32 | 36.10 | 37.94 | 121,600 | +1.19(+3.24%) |
Sep 17, 2020 | 36.00 | 37.13 | 35.74 | 36.75 | 43,685 | -0.08(-0.22%) |
Sep 16, 2020 | 35.97 | 37.30 | 35.42 | 36.83 | 66,026 | +1.33(+3.75%) |
Sep 15, 2020 | 35.29 | 37.13 | 35.24 | 35.50 | 41,598 | +0.30(+0.85%) |
Sep 14, 2020 | 35.30 | 36.35 | 34.18 | 35.20 | 59,324 | +0.55(+1.59%) |
Sep 11, 2020 | 35.04 | 36.23 | 33.73 | 34.65 | 48,300 | -0.50(-1.42%) |
Sep 10, 2020 | 35.94 | 36.76 | 34.59 | 35.15 | 35,021 | -0.63(-1.76%) |
Sep 09, 2020 | 33.36 | 35.91 | 32.57 | 35.78 | 45,798 | +2.34(+7.00%) |
Sep 08, 2020 | 34.42 | 34.75 | 32.53 | 33.44 | 54,025 | -1.31(-3.77%) |
Sep 04, 2020 | 34.80 | 35.20 | 33.42 | 34.75 | 39,600 | +0.42(+1.22%) |
Sep 03, 2020 | 35.20 | 35.20 | 32.59 | 34.33 | 26,534 | -0.87(-2.47%) |
Sep 02, 2020 | 34.66 | 35.59 | 34.27 | 35.20 | 22,662 | +0.31(+0.89%) |
Sep 01, 2020 | 36.32 | 37.60 | 33.97 | 34.89 | 34,657 | -1.87(-5.09%) |
Aug 31, 2020 | 35.82 | 37.30 | 35.62 | 36.76 | 29,855 | +0.77(+2.14%) |
Aug 28, 2020 | 35.36 | 36.17 | 33.70 | 35.99 | 22,700 | +0.59(+1.67%) |
Aug 27, 2020 | 35.19 | 36.25 | 34.81 | 35.40 | 36,195 | -1.02(-2.80%) |
Aug 26, 2020 | 38.49 | 38.66 | 36.35 | 36.42 | 40,838 | -2.24(-5.79%) |
Aug 25, 2020 | 39.17 | 39.34 | 38.12 | 38.66 | 23,429 | -0.11(-0.28%) |
Aug 24, 2020 | 40.32 | 40.32 | 37.58 | 38.77 | 50,861 | -1.03(-2.59%) |
Aug 21, 2020 | 40.00 | 40.58 | 39.68 | 39.80 | 54,000 | -0.39(-0.97%) |
Aug 20, 2020 | 39.70 | 40.48 | 38.92 | 40.19 | 33,763 | +0.08(+0.20%) |
Aug 19, 2020 | 38.72 | 40.73 | 38.54 | 40.11 | 41,315 | +1.42(+3.67%) |
Aug 18, 2020 | 39.71 | 39.71 | 37.04 | 38.69 | 45,837 | -0.98(-2.47%) |
Aug 17, 2020 | 39.93 | 40.45 | 39.23 | 39.67 | 58,201 | +0.02(+0.05%) |
Aug 14, 2020 | 37.82 | 40.16 | 37.82 | 39.65 | 77,800 | +1.42(+3.71%) |
Aug 13, 2020 | 37.51 | 38.50 | 36.77 | 38.23 | 22,035 | +0.86(+2.30%) |
Aug 12, 2020 | 37.64 | 38.47 | 35.61 | 37.37 | 39,182 | +0.36(+0.97%) |
Aug 11, 2020 | 36.45 | 37.94 | 35.51 | 37.01 | 60,311 | +0.85(+2.35%) |
Aug 10, 2020 | 34.65 | 36.24 | 34.15 | 36.16 | 46,593 | +1.49(+4.30%) |
Aug 07, 2020 | 32.97 | 34.89 | 32.86 | 34.67 | 36,800 | +1.57(+4.74%) |
Aug 06, 2020 | 33.08 | 33.37 | 31.48 | 33.10 | 76,563 | +0.10(+0.30%) |
Aug 05, 2020 | 33.55 | 33.95 | 32.85 | 33.00 | 67,743 | -0.07(-0.21%) |
Aug 04, 2020 | 33.99 | 34.74 | 32.57 | 33.07 | 32,656 | -1.06(-3.11%) |