Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.83 | 35.16 | 34.25 | 34.82 | 2,377,547 | -0.14(-0.40%) |
Oct 29, 2020 | 34.94 | 35.34 | 34.57 | 34.96 | 1,871,838 | -0.16(-0.45%) |
Oct 28, 2020 | 35.23 | 35.78 | 35.03 | 35.12 | 1,924,717 | -0.86(-2.38%) |
Oct 27, 2020 | 36.37 | 36.67 | 35.82 | 35.97 | 1,888,577 | -0.46(-1.26%) |
Oct 26, 2020 | 37.62 | 37.62 | 35.90 | 36.43 | 2,398,619 | -1.70(-4.47%) |
Oct 23, 2020 | 38.05 | 38.25 | 37.33 | 38.14 | 1,833,661 | +0.34(+0.90%) |
Oct 22, 2020 | 37.04 | 37.91 | 36.94 | 37.80 | 1,397,301 | +0.67(+1.80%) |
Oct 21, 2020 | 37.15 | 37.78 | 37.12 | 37.13 | 1,654,661 | +0.02(+0.05%) |
Oct 20, 2020 | 36.81 | 37.66 | 36.81 | 37.11 | 1,943,993 | +0.64(+1.75%) |
Oct 19, 2020 | 37.03 | 37.33 | 36.39 | 36.47 | 2,091,611 | -0.62(-1.67%) |
Oct 16, 2020 | 37.33 | 37.85 | 37.08 | 37.09 | 1,617,410 | +0.15(+0.40%) |
Oct 15, 2020 | 36.43 | 37.02 | 36.18 | 36.94 | 2,645,582 | -0.30(-0.80%) |
Oct 14, 2020 | 37.44 | 37.97 | 37.17 | 37.24 | 2,641,020 | -0.16(-0.43%) |
Oct 13, 2020 | 36.96 | 37.51 | 36.93 | 37.40 | 2,606,625 | +0.32(+0.86%) |
Oct 12, 2020 | 37.17 | 37.28 | 36.78 | 37.08 | 2,041,846 | +0.08(+0.22%) |
Oct 09, 2020 | 37.45 | 37.65 | 36.97 | 37.00 | 1,921,465 | -0.10(-0.27%) |
Oct 08, 2020 | 36.77 | 37.18 | 36.36 | 37.10 | 2,173,355 | +0.57(+1.55%) |
Oct 07, 2020 | 36.79 | 37.02 | 36.31 | 36.53 | 4,229,488 | +0.21(+0.58%) |
Oct 06, 2020 | 36.88 | 37.30 | 36.25 | 36.32 | 2,288,973 | -0.46(-1.25%) |
Oct 05, 2020 | 36.46 | 36.98 | 36.32 | 36.78 | 2,255,403 | +0.83(+2.30%) |
Oct 02, 2020 | 34.87 | 36.45 | 34.74 | 35.95 | 1,927,285 | +0.51(+1.43%) |
Oct 01, 2020 | 35.77 | 35.96 | 35.01 | 35.45 | 1,425,747 | -0.03(-0.08%) |
Sep 30, 2020 | 35.79 | 36.30 | 35.09 | 35.48 | 2,076,564 | -0.27(-0.75%) |
Sep 29, 2020 | 36.05 | 36.42 | 35.55 | 35.75 | 1,475,083 | -0.18(-0.50%) |
Sep 28, 2020 | 35.91 | 36.64 | 35.76 | 35.92 | 2,414,488 | +0.68(+1.92%) |
Sep 25, 2020 | 34.92 | 35.49 | 34.72 | 35.25 | 1,793,421 | +0.00(+0.00%) |
Sep 24, 2020 | 35.07 | 35.85 | 34.08 | 35.25 | 2,032,295 | +0.34(+0.97%) |
Sep 23, 2020 | 35.11 | 35.66 | 34.89 | 34.91 | 2,104,503 | -0.07(-0.20%) |
Sep 22, 2020 | 34.41 | 35.08 | 34.36 | 34.98 | 2,766,618 | +0.44(+1.27%) |
Sep 21, 2020 | 35.02 | 35.32 | 33.90 | 34.54 | 2,544,818 | -1.24(-3.45%) |
Sep 18, 2020 | 36.93 | 37.21 | 35.70 | 35.78 | 8,449,311 | -1.29(-3.47%) |
Sep 17, 2020 | 36.37 | 37.50 | 35.97 | 37.06 | 3,162,622 | +0.26(+0.70%) |
Sep 16, 2020 | 36.43 | 37.26 | 36.33 | 36.80 | 2,980,916 | +0.60(+1.65%) |
Sep 15, 2020 | 36.24 | 36.47 | 35.87 | 36.20 | 1,999,892 | +0.01(+0.03%) |
Sep 14, 2020 | 35.89 | 36.26 | 35.70 | 36.19 | 1,954,595 | +0.34(+0.94%) |
Sep 11, 2020 | 35.11 | 35.98 | 34.91 | 35.86 | 2,240,773 | +0.95(+2.71%) |
Sep 10, 2020 | 35.30 | 35.64 | 34.84 | 34.91 | 2,179,793 | -0.39(-1.10%) |
Sep 09, 2020 | 34.74 | 35.55 | 34.54 | 35.30 | 2,035,107 | +0.95(+2.76%) |
Sep 08, 2020 | 34.95 | 34.99 | 33.93 | 34.35 | 3,066,294 | -0.84(-2.38%) |
Sep 04, 2020 | 35.77 | 36.07 | 35.07 | 35.19 | 2,206,755 | -0.08(-0.23%) |
Sep 03, 2020 | 35.97 | 36.21 | 34.91 | 35.27 | 2,037,629 | -0.71(-1.97%) |
Sep 02, 2020 | 36.13 | 36.23 | 35.56 | 35.97 | 2,322,780 | -0.11(-0.30%) |
Sep 01, 2020 | 34.80 | 36.10 | 34.48 | 36.08 | 1,902,032 | +1.15(+3.28%) |
Aug 31, 2020 | 35.72 | 35.72 | 34.94 | 34.94 | 1,786,081 | -0.70(-1.96%) |
Aug 28, 2020 | 35.27 | 35.72 | 35.08 | 35.64 | 2,429,427 | +0.47(+1.33%) |
Aug 27, 2020 | 35.27 | 35.39 | 34.96 | 35.17 | 1,426,542 | +0.13(+0.37%) |
Aug 26, 2020 | 35.05 | 35.27 | 34.77 | 35.04 | 1,206,954 | -0.08(-0.23%) |
Aug 25, 2020 | 35.44 | 35.52 | 34.82 | 35.12 | 1,307,820 | -0.20(-0.56%) |
Aug 24, 2020 | 34.82 | 35.33 | 34.59 | 35.32 | 1,309,068 | +0.73(+2.10%) |
Aug 21, 2020 | 34.48 | 34.80 | 34.31 | 34.59 | 1,369,350 | +0.08(+0.23%) |
Aug 20, 2020 | 33.88 | 34.58 | 33.71 | 34.51 | 1,653,330 | +0.20(+0.58%) |
Aug 19, 2020 | 34.56 | 34.86 | 34.18 | 34.31 | 1,367,734 | -0.19(-0.55%) |
Aug 18, 2020 | 34.61 | 34.89 | 34.48 | 34.50 | 1,924,604 | -0.19(-0.55%) |
Aug 17, 2020 | 35.33 | 35.42 | 34.56 | 34.69 | 1,601,092 | -0.59(-1.67%) |
Aug 14, 2020 | 34.73 | 35.48 | 34.40 | 35.28 | 1,578,074 | +0.28(+0.80%) |
Aug 13, 2020 | 35.25 | 35.34 | 34.92 | 35.00 | 1,715,997 | -0.49(-1.38%) |
Aug 12, 2020 | 35.94 | 36.06 | 35.26 | 35.49 | 1,984,212 | -0.25(-0.70%) |
Aug 11, 2020 | 35.24 | 36.11 | 35.24 | 35.74 | 3,638,666 | +0.83(+2.37%) |
Aug 10, 2020 | 33.84 | 34.92 | 33.69 | 34.91 | 3,489,605 | +1.13(+3.33%) |
Aug 07, 2020 | 32.83 | 33.80 | 32.65 | 33.78 | 2,926,351 | +0.86(+2.60%) |
Aug 06, 2020 | 32.73 | 33.07 | 32.43 | 32.93 | 1,854,195 | +0.14(+0.43%) |
Aug 05, 2020 | 32.83 | 33.48 | 32.67 | 32.79 | 2,371,096 | +0.25(+0.77%) |
Aug 04, 2020 | 32.83 | 33.39 | 31.98 | 32.54 | 5,191,498 | +0.02(+0.06%) |