Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 37.06 | 38.76 | 37.06 | 38.71 | 2,152,173 | +1.33(+3.55%) |
Oct 29, 2020 | 35.69 | 37.58 | 35.16 | 37.39 | 1,598,957 | +1.51(+4.22%) |
Oct 28, 2020 | 35.98 | 36.80 | 35.73 | 35.87 | 1,720,079 | -1.02(-2.77%) |
Oct 27, 2020 | 38.22 | 38.51 | 36.87 | 36.89 | 1,325,743 | -1.68(-4.34%) |
Oct 26, 2020 | 38.88 | 38.88 | 37.72 | 38.57 | 1,567,228 | -0.89(-2.26%) |
Oct 23, 2020 | 38.95 | 39.59 | 38.54 | 39.46 | 1,934,110 | +1.08(+2.81%) |
Oct 22, 2020 | 36.20 | 38.48 | 36.09 | 38.38 | 1,611,711 | +2.31(+6.39%) |
Oct 21, 2020 | 36.72 | 37.40 | 35.91 | 36.08 | 1,948,881 | -0.68(-1.85%) |
Oct 20, 2020 | 36.37 | 38.13 | 36.05 | 36.76 | 3,134,367 | +1.69(+4.83%) |
Oct 19, 2020 | 35.58 | 35.73 | 34.85 | 35.06 | 1,542,880 | -0.40(-1.13%) |
Oct 16, 2020 | 35.57 | 35.83 | 34.92 | 35.46 | 1,855,114 | -0.07(-0.19%) |
Oct 15, 2020 | 34.10 | 35.64 | 34.10 | 35.53 | 1,177,651 | +1.00(+2.91%) |
Oct 14, 2020 | 35.01 | 35.47 | 34.49 | 34.53 | 1,316,228 | -0.38(-1.10%) |
Oct 13, 2020 | 36.06 | 36.32 | 34.88 | 34.91 | 1,456,822 | -1.50(-4.11%) |
Oct 12, 2020 | 35.94 | 36.47 | 35.75 | 36.41 | 1,402,214 | +0.39(+1.09%) |
Oct 09, 2020 | 36.95 | 37.17 | 35.87 | 36.02 | 1,463,778 | -0.65(-1.76%) |
Oct 08, 2020 | 37.22 | 37.28 | 36.28 | 36.66 | 1,568,561 | +0.00(+0.00%) |
Oct 07, 2020 | 35.67 | 37.04 | 35.67 | 36.66 | 1,678,650 | +1.53(+4.36%) |
Oct 06, 2020 | 36.54 | 36.98 | 34.94 | 35.13 | 2,540,960 | -0.45(-1.27%) |
Oct 05, 2020 | 34.04 | 35.63 | 33.96 | 35.58 | 1,928,507 | +2.13(+6.36%) |
Oct 02, 2020 | 31.71 | 33.60 | 31.58 | 33.46 | 1,737,326 | +1.06(+3.28%) |
Oct 01, 2020 | 32.50 | 33.07 | 32.11 | 32.39 | 1,456,239 | -0.14(-0.44%) |
Sep 30, 2020 | 32.39 | 33.06 | 32.18 | 32.54 | 1,523,497 | +0.44(+1.38%) |
Sep 29, 2020 | 32.55 | 32.57 | 31.35 | 32.10 | 1,068,941 | -0.70(-2.13%) |
Sep 28, 2020 | 32.44 | 33.07 | 32.17 | 32.79 | 1,489,466 | +1.06(+3.35%) |
Sep 25, 2020 | 30.70 | 31.83 | 30.47 | 31.73 | 1,477,062 | +0.70(+2.25%) |
Sep 24, 2020 | 31.23 | 31.83 | 30.42 | 31.03 | 1,172,982 | +0.03(+0.11%) |
Sep 23, 2020 | 31.76 | 32.41 | 30.98 | 31.00 | 1,453,667 | -0.60(-1.91%) |
Sep 22, 2020 | 32.80 | 33.00 | 31.20 | 31.60 | 2,555,659 | -1.28(-3.91%) |
Sep 21, 2020 | 33.36 | 34.00 | 32.57 | 32.89 | 1,959,712 | -1.69(-4.90%) |
Sep 18, 2020 | 34.46 | 35.16 | 34.22 | 34.58 | 2,507,655 | -0.10(-0.29%) |
Sep 17, 2020 | 34.33 | 34.87 | 34.17 | 34.68 | 1,785,559 | -0.35(-1.00%) |
Sep 16, 2020 | 34.43 | 35.79 | 34.28 | 35.03 | 1,752,015 | +0.50(+1.45%) |
Sep 15, 2020 | 34.82 | 34.87 | 34.00 | 34.53 | 1,492,953 | -0.35(-1.00%) |
Sep 14, 2020 | 34.08 | 35.04 | 33.59 | 34.88 | 2,352,709 | +1.75(+5.29%) |
Sep 11, 2020 | 32.77 | 33.29 | 32.55 | 33.13 | 2,314,745 | +0.35(+1.07%) |
Sep 10, 2020 | 33.41 | 34.19 | 32.67 | 32.77 | 2,100,266 | -0.42(-1.26%) |
Sep 09, 2020 | 33.62 | 33.69 | 32.99 | 33.19 | 1,837,409 | -0.20(-0.60%) |
Sep 08, 2020 | 33.91 | 34.10 | 32.92 | 33.39 | 2,024,174 | -1.28(-3.69%) |
Sep 04, 2020 | 34.83 | 35.51 | 33.74 | 34.67 | 1,708,339 | +0.86(+2.55%) |
Sep 03, 2020 | 34.01 | 35.20 | 33.48 | 33.81 | 1,768,780 | +0.22(+0.65%) |
Sep 02, 2020 | 33.08 | 33.80 | 32.82 | 33.59 | 1,540,170 | +0.24(+0.73%) |
Sep 01, 2020 | 32.71 | 33.83 | 32.32 | 33.35 | 1,498,481 | +0.30(+0.91%) |
Aug 31, 2020 | 33.60 | 33.61 | 32.94 | 33.05 | 1,578,717 | -0.55(-1.64%) |
Aug 28, 2020 | 33.97 | 33.97 | 33.35 | 33.60 | 1,191,998 | +0.08(+0.25%) |
Aug 27, 2020 | 32.67 | 33.81 | 32.67 | 33.52 | 1,651,983 | +0.69(+2.09%) |
Aug 26, 2020 | 33.53 | 33.54 | 32.79 | 32.83 | 1,451,748 | -0.95(-2.82%) |
Aug 25, 2020 | 34.19 | 34.61 | 33.25 | 33.79 | 1,106,774 | +0.14(+0.42%) |
Aug 24, 2020 | 32.37 | 33.65 | 31.84 | 33.64 | 1,095,599 | +1.56(+4.87%) |
Aug 21, 2020 | 32.41 | 32.84 | 31.97 | 32.08 | 1,360,763 | -0.38(-1.18%) |
Aug 20, 2020 | 32.38 | 32.75 | 31.99 | 32.46 | 1,912,186 | -0.71(-2.14%) |
Aug 19, 2020 | 33.14 | 33.67 | 32.70 | 33.18 | 1,946,441 | +0.13(+0.40%) |
Aug 18, 2020 | 34.12 | 34.12 | 32.88 | 33.04 | 1,732,179 | -1.04(-3.04%) |
Aug 17, 2020 | 34.49 | 34.67 | 33.79 | 34.08 | 1,233,783 | -0.89(-2.53%) |
Aug 14, 2020 | 34.11 | 35.43 | 34.02 | 34.96 | 1,295,817 | +0.48(+1.41%) |
Aug 13, 2020 | 34.41 | 34.89 | 34.15 | 34.48 | 1,524,632 | -0.65(-1.86%) |
Aug 12, 2020 | 36.09 | 36.25 | 33.94 | 35.13 | 2,099,117 | -0.11(-0.31%) |
Aug 11, 2020 | 35.42 | 36.42 | 35.01 | 35.24 | 1,676,714 | +0.93(+2.70%) |
Aug 10, 2020 | 33.78 | 34.68 | 33.65 | 34.31 | 1,458,840 | +0.85(+2.55%) |
Aug 07, 2020 | 31.55 | 33.53 | 31.19 | 33.46 | 1,761,206 | +1.58(+4.96%) |
Aug 06, 2020 | 31.75 | 32.28 | 31.65 | 31.88 | 1,567,456 | -0.20(-0.63%) |
Aug 05, 2020 | 32.18 | 32.33 | 31.65 | 32.08 | 1,541,388 | +0.41(+1.29%) |
Aug 04, 2020 | 31.71 | 32.05 | 31.49 | 31.67 | 1,638,158 | -0.14(-0.45%) |