Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.83 | 37.26 | 36.30 | 36.67 | 684,293 | -0.37(-0.99%) |
Oct 29, 2020 | 36.58 | 37.24 | 36.15 | 37.04 | 548,181 | +0.42(+1.16%) |
Oct 28, 2020 | 36.90 | 37.41 | 36.32 | 36.62 | 584,960 | -0.98(-2.60%) |
Oct 27, 2020 | 38.12 | 38.32 | 37.60 | 37.60 | 434,280 | -0.48(-1.26%) |
Oct 26, 2020 | 38.42 | 38.71 | 37.76 | 38.08 | 537,918 | -0.64(-1.64%) |
Oct 23, 2020 | 38.75 | 39.01 | 38.37 | 38.71 | 475,119 | +0.10(+0.26%) |
Oct 22, 2020 | 38.38 | 38.69 | 37.68 | 38.61 | 908,431 | +0.41(+1.06%) |
Oct 21, 2020 | 38.25 | 38.61 | 37.92 | 38.20 | 780,798 | -0.14(-0.36%) |
Oct 20, 2020 | 38.20 | 38.50 | 38.00 | 38.34 | 553,277 | +0.42(+1.12%) |
Oct 19, 2020 | 38.64 | 38.80 | 37.82 | 37.92 | 569,076 | -0.61(-1.58%) |
Oct 16, 2020 | 39.15 | 39.15 | 38.52 | 38.53 | 437,018 | -0.42(-1.09%) |
Oct 15, 2020 | 38.23 | 39.36 | 38.23 | 38.95 | 462,479 | +0.37(+0.96%) |
Oct 14, 2020 | 39.91 | 40.06 | 38.57 | 38.58 | 737,192 | -1.56(-3.88%) |
Oct 13, 2020 | 40.57 | 40.67 | 39.92 | 40.14 | 387,868 | -0.67(-1.65%) |
Oct 12, 2020 | 40.20 | 40.96 | 39.93 | 40.81 | 1,271,051 | +0.75(+1.86%) |
Oct 09, 2020 | 40.30 | 40.35 | 39.62 | 40.06 | 452,541 | +0.12(+0.30%) |
Oct 08, 2020 | 39.48 | 40.06 | 39.39 | 39.95 | 417,306 | +0.66(+1.69%) |
Oct 07, 2020 | 39.48 | 39.53 | 39.15 | 39.28 | 502,368 | -0.03(-0.07%) |
Oct 06, 2020 | 39.71 | 39.96 | 39.08 | 39.31 | 825,019 | -0.23(-0.58%) |
Oct 05, 2020 | 38.76 | 39.71 | 38.45 | 39.54 | 1,024,681 | +0.98(+2.53%) |
Oct 02, 2020 | 36.96 | 38.69 | 36.74 | 38.56 | 934,933 | +1.07(+2.85%) |
Oct 01, 2020 | 36.96 | 37.50 | 36.57 | 37.49 | 1,465,228 | +0.83(+2.26%) |
Sep 30, 2020 | 37.28 | 37.36 | 36.26 | 36.67 | 1,408,008 | -0.42(-1.14%) |
Sep 29, 2020 | 37.20 | 37.43 | 36.80 | 37.09 | 978,180 | -0.25(-0.67%) |
Sep 28, 2020 | 36.85 | 37.38 | 36.74 | 37.34 | 1,140,080 | +0.92(+2.54%) |
Sep 25, 2020 | 35.63 | 36.49 | 35.58 | 36.41 | 676,936 | +0.53(+1.48%) |
Sep 24, 2020 | 35.89 | 36.59 | 35.75 | 35.88 | 671,232 | -0.06(-0.18%) |
Sep 23, 2020 | 36.86 | 37.03 | 35.95 | 35.95 | 772,293 | -0.93(-2.53%) |
Sep 22, 2020 | 36.22 | 37.25 | 36.21 | 36.88 | 808,064 | +0.69(+1.90%) |
Sep 21, 2020 | 36.77 | 36.77 | 36.00 | 36.19 | 918,609 | -1.05(-2.83%) |
Sep 18, 2020 | 37.76 | 38.02 | 37.23 | 37.25 | 2,451,957 | -0.36(-0.95%) |
Sep 17, 2020 | 38.07 | 38.08 | 37.37 | 37.60 | 1,062,010 | -0.81(-2.10%) |
Sep 16, 2020 | 38.87 | 39.06 | 38.35 | 38.41 | 1,087,080 | -0.16(-0.43%) |
Sep 15, 2020 | 37.83 | 38.67 | 37.83 | 38.57 | 1,143,672 | +0.87(+2.31%) |
Sep 14, 2020 | 37.03 | 37.80 | 36.72 | 37.70 | 1,030,688 | +0.98(+2.67%) |
Sep 11, 2020 | 37.35 | 37.35 | 36.51 | 36.72 | 894,937 | -0.38(-1.01%) |
Sep 10, 2020 | 37.62 | 37.69 | 37.06 | 37.10 | 965,504 | -0.56(-1.48%) |
Sep 09, 2020 | 37.58 | 38.14 | 37.48 | 37.66 | 933,210 | +0.31(+0.83%) |
Sep 08, 2020 | 37.91 | 38.00 | 37.23 | 37.35 | 1,011,281 | -0.72(-1.90%) |
Sep 04, 2020 | 38.81 | 39.02 | 37.43 | 38.07 | 968,659 | -0.63(-1.63%) |
Sep 03, 2020 | 39.45 | 39.68 | 38.51 | 38.70 | 857,916 | -0.74(-1.88%) |
Sep 02, 2020 | 39.08 | 39.44 | 38.78 | 39.44 | 1,908,188 | +0.46(+1.17%) |
Sep 01, 2020 | 38.87 | 39.18 | 38.56 | 38.99 | 635,225 | -0.06(-0.16%) |
Aug 31, 2020 | 39.26 | 39.52 | 39.04 | 39.05 | 1,194,843 | -0.14(-0.35%) |
Aug 28, 2020 | 39.58 | 39.58 | 39.09 | 39.19 | 1,423,992 | -0.24(-0.60%) |
Aug 27, 2020 | 39.82 | 39.92 | 39.28 | 39.43 | 1,573,729 | -0.22(-0.55%) |
Aug 26, 2020 | 39.60 | 39.76 | 39.13 | 39.65 | 1,073,990 | +0.02(+0.05%) |
Aug 25, 2020 | 39.45 | 39.65 | 39.06 | 39.63 | 1,195,635 | +0.27(+0.70%) |
Aug 24, 2020 | 39.24 | 39.38 | 38.68 | 39.35 | 638,064 | +0.21(+0.54%) |
Aug 21, 2020 | 39.00 | 39.21 | 38.54 | 39.14 | 1,005,575 | +0.18(+0.47%) |
Aug 20, 2020 | 38.78 | 39.39 | 38.77 | 38.96 | 1,002,033 | +0.04(+0.09%) |
Aug 19, 2020 | 39.40 | 39.54 | 38.82 | 38.92 | 1,128,503 | -0.34(-0.86%) |
Aug 18, 2020 | 39.17 | 39.46 | 38.82 | 39.26 | 994,258 | -0.02(-0.05%) |
Aug 17, 2020 | 38.67 | 39.35 | 38.45 | 39.28 | 1,334,426 | +0.75(+1.95%) |
Aug 14, 2020 | 38.90 | 39.28 | 38.45 | 38.53 | 690,370 | -0.45(-1.15%) |
Aug 13, 2020 | 39.25 | 39.51 | 38.84 | 38.98 | 837,432 | -0.40(-1.02%) |
Aug 12, 2020 | 38.89 | 39.51 | 38.72 | 39.38 | 1,180,706 | +0.82(+2.14%) |
Aug 11, 2020 | 39.54 | 39.63 | 38.41 | 38.56 | 1,155,911 | -0.65(-1.66%) |
Aug 10, 2020 | 39.65 | 39.77 | 39.16 | 39.21 | 1,557,457 | -0.39(-0.99%) |
Aug 07, 2020 | 39.44 | 39.80 | 39.27 | 39.60 | 988,428 | +0.05(+0.14%) |
Aug 06, 2020 | 40.09 | 40.33 | 39.54 | 39.54 | 2,159,215 | -0.63(-1.57%) |
Aug 05, 2020 | 40.29 | 40.39 | 39.84 | 40.18 | 767,787 | +0.12(+0.30%) |
Aug 04, 2020 | 39.97 | 40.19 | 39.69 | 40.06 | 785,004 | -0.03(-0.07%) |