Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.71 | 35.13 | 34.24 | 34.60 | 547,100 | -0.37(-1.06%) |
Oct 29, 2020 | 34.05 | 35.16 | 34.04 | 34.97 | 566,868 | +0.75(+2.19%) |
Oct 28, 2020 | 34.62 | 34.97 | 34.16 | 34.22 | 633,489 | -1.08(-3.06%) |
Oct 27, 2020 | 34.81 | 35.42 | 34.66 | 35.30 | 507,321 | +0.37(+1.06%) |
Oct 26, 2020 | 36.48 | 36.51 | 34.76 | 34.93 | 649,885 | -1.92(-5.21%) |
Oct 23, 2020 | 36.69 | 36.96 | 35.69 | 36.85 | 548,200 | +0.42(+1.15%) |
Oct 22, 2020 | 36.09 | 36.65 | 35.98 | 36.43 | 522,710 | +0.75(+2.10%) |
Oct 21, 2020 | 35.13 | 35.99 | 35.08 | 35.68 | 716,126 | +0.46(+1.31%) |
Oct 20, 2020 | 34.49 | 35.35 | 34.38 | 35.22 | 741,671 | +1.08(+3.16%) |
Oct 19, 2020 | 34.51 | 34.81 | 33.77 | 34.14 | 718,577 | -0.14(-0.41%) |
Oct 16, 2020 | 34.92 | 34.92 | 34.26 | 34.28 | 498,000 | -0.44(-1.27%) |
Oct 15, 2020 | 34.79 | 35.00 | 34.42 | 34.72 | 816,454 | -0.29(-0.83%) |
Oct 14, 2020 | 35.55 | 35.78 | 34.91 | 35.01 | 510,986 | -0.53(-1.49%) |
Oct 13, 2020 | 35.37 | 35.87 | 35.15 | 35.54 | 633,561 | +0.20(+0.57%) |
Oct 12, 2020 | 35.33 | 35.61 | 35.06 | 35.34 | 802,842 | +0.20(+0.57%) |
Oct 09, 2020 | 36.36 | 36.55 | 35.08 | 35.14 | 755,700 | -1.01(-2.79%) |
Oct 08, 2020 | 35.71 | 36.20 | 35.38 | 36.15 | 765,516 | +0.66(+1.85%) |
Oct 07, 2020 | 35.56 | 36.19 | 35.25 | 35.49 | 753,766 | +1.14(+3.33%) |
Oct 06, 2020 | 34.52 | 34.76 | 34.01 | 34.35 | 2,183,326 | -0.09(-0.26%) |
Oct 05, 2020 | 34.61 | 34.82 | 33.81 | 34.44 | 770,664 | +0.20(+0.58%) |
Oct 02, 2020 | 33.70 | 34.92 | 33.70 | 34.24 | 629,100 | -0.55(-1.58%) |
Oct 01, 2020 | 33.30 | 34.83 | 33.29 | 34.79 | 904,564 | +1.71(+5.17%) |
Sep 30, 2020 | 33.27 | 33.77 | 32.94 | 33.08 | 967,250 | -0.16(-0.48%) |
Sep 29, 2020 | 33.47 | 33.56 | 32.75 | 33.24 | 576,691 | -0.24(-0.72%) |
Sep 28, 2020 | 33.35 | 33.92 | 33.05 | 33.48 | 941,162 | +0.73(+2.23%) |
Sep 25, 2020 | 32.24 | 32.88 | 31.99 | 32.75 | 968,600 | +0.35(+1.08%) |
Sep 24, 2020 | 31.92 | 32.90 | 31.54 | 32.40 | 1,476,205 | +0.35(+1.09%) |
Sep 23, 2020 | 33.15 | 33.43 | 31.89 | 32.05 | 1,157,555 | -0.76(-2.32%) |
Sep 22, 2020 | 33.45 | 34.00 | 32.54 | 32.81 | 1,074,949 | -0.46(-1.38%) |
Sep 21, 2020 | 33.82 | 33.82 | 32.58 | 33.27 | 1,915,478 | -1.14(-3.31%) |
Sep 18, 2020 | 35.57 | 35.81 | 34.06 | 34.41 | 1,676,600 | -1.27(-3.56%) |
Sep 17, 2020 | 35.18 | 35.85 | 35.02 | 35.68 | 1,033,695 | -0.17(-0.47%) |
Sep 16, 2020 | 35.16 | 36.07 | 35.15 | 35.85 | 1,555,366 | +0.85(+2.43%) |
Sep 15, 2020 | 35.71 | 35.71 | 34.08 | 35.00 | 1,623,082 | -0.55(-1.55%) |
Sep 14, 2020 | 34.42 | 35.61 | 34.33 | 35.55 | 641,939 | +1.32(+3.86%) |
Sep 11, 2020 | 34.51 | 34.72 | 34.00 | 34.23 | 746,400 | -0.32(-0.93%) |
Sep 10, 2020 | 35.46 | 36.09 | 34.45 | 34.55 | 793,626 | -0.71(-2.01%) |
Sep 09, 2020 | 35.23 | 35.67 | 34.69 | 35.26 | 524,855 | +0.23(+0.66%) |
Sep 08, 2020 | 35.22 | 35.70 | 34.66 | 35.03 | 615,894 | -0.45(-1.27%) |
Sep 04, 2020 | 35.76 | 35.95 | 34.98 | 35.48 | 582,000 | -0.12(-0.34%) |
Sep 03, 2020 | 36.36 | 36.93 | 35.28 | 35.60 | 629,642 | -0.74(-2.04%) |
Sep 02, 2020 | 35.87 | 36.43 | 35.73 | 36.34 | 617,640 | +0.56(+1.57%) |
Sep 01, 2020 | 35.80 | 35.94 | 35.53 | 35.78 | 972,582 | -0.21(-0.60%) |
Aug 31, 2020 | 36.62 | 36.90 | 35.94 | 35.99 | 1,119,929 | -1.02(-2.74%) |
Aug 28, 2020 | 36.51 | 37.23 | 36.24 | 37.01 | 819,400 | +0.72(+1.98%) |
Aug 27, 2020 | 36.06 | 36.63 | 35.96 | 36.29 | 735,061 | +0.41(+1.14%) |
Aug 26, 2020 | 36.10 | 36.23 | 35.68 | 35.88 | 436,311 | -0.24(-0.66%) |
Aug 25, 2020 | 35.74 | 36.20 | 35.23 | 36.12 | 1,223,003 | +0.51(+1.43%) |
Aug 24, 2020 | 34.73 | 35.64 | 34.43 | 35.61 | 1,759,463 | +1.16(+3.37%) |
Aug 21, 2020 | 34.62 | 34.66 | 34.30 | 34.45 | 1,297,500 | -0.22(-0.63%) |
Aug 20, 2020 | 34.93 | 34.94 | 34.38 | 34.67 | 474,793 | -0.38(-1.08%) |
Aug 19, 2020 | 35.25 | 35.51 | 34.84 | 35.05 | 531,563 | -0.28(-0.79%) |
Aug 18, 2020 | 35.62 | 35.84 | 35.20 | 35.33 | 648,808 | -0.43(-1.20%) |
Aug 17, 2020 | 36.35 | 36.64 | 35.29 | 35.76 | 1,241,677 | -0.19(-0.53%) |
Aug 14, 2020 | 35.75 | 36.34 | 35.63 | 35.95 | 391,000 | -0.06(-0.17%) |
Aug 13, 2020 | 36.04 | 36.32 | 35.88 | 36.01 | 497,313 | -0.26(-0.72%) |
Aug 12, 2020 | 36.57 | 37.05 | 36.13 | 36.27 | 636,530 | -0.03(-0.08%) |
Aug 11, 2020 | 36.41 | 37.06 | 36.20 | 36.30 | 704,158 | -0.13(-0.36%) |
Aug 10, 2020 | 36.30 | 36.64 | 35.82 | 36.43 | 590,580 | +0.13(+0.36%) |
Aug 07, 2020 | 36.07 | 36.43 | 35.78 | 36.30 | 380,000 | -0.02(-0.06%) |
Aug 06, 2020 | 35.87 | 36.33 | 35.72 | 36.32 | 885,926 | +0.38(+1.06%) |
Aug 05, 2020 | 36.39 | 36.64 | 35.85 | 35.94 | 446,488 | -0.34(-0.94%) |
Aug 04, 2020 | 35.70 | 36.49 | 35.70 | 36.28 | 564,437 | +0.58(+1.62%) |