Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.73 | 32.25 | 30.58 | 30.75 | 1,123,200 | -1.19(-3.73%) |
Oct 29, 2020 | 32.89 | 33.20 | 31.90 | 31.94 | 740,173 | -1.03(-3.12%) |
Oct 28, 2020 | 34.95 | 34.95 | 32.94 | 32.97 | 545,686 | -2.02(-5.77%) |
Oct 27, 2020 | 35.03 | 35.54 | 34.87 | 34.99 | 550,772 | +0.09(+0.26%) |
Oct 26, 2020 | 34.81 | 35.16 | 34.43 | 34.90 | 666,137 | -0.23(-0.65%) |
Oct 23, 2020 | 35.28 | 35.28 | 34.65 | 35.13 | 565,000 | +0.00(+0.00%) |
Oct 22, 2020 | 34.92 | 35.24 | 34.80 | 35.13 | 402,402 | +0.18(+0.52%) |
Oct 21, 2020 | 35.16 | 35.31 | 34.91 | 34.95 | 390,688 | -0.21(-0.60%) |
Oct 20, 2020 | 35.87 | 35.96 | 35.09 | 35.16 | 225,171 | -0.71(-1.98%) |
Oct 19, 2020 | 36.31 | 36.60 | 35.81 | 35.87 | 576,428 | -0.34(-0.94%) |
Oct 16, 2020 | 36.43 | 36.79 | 36.19 | 36.21 | 435,800 | -0.22(-0.60%) |
Oct 15, 2020 | 35.67 | 36.50 | 35.17 | 36.43 | 518,701 | +0.70(+1.96%) |
Oct 14, 2020 | 36.00 | 36.29 | 35.47 | 35.73 | 628,275 | -0.18(-0.50%) |
Oct 13, 2020 | 36.16 | 36.30 | 35.69 | 35.91 | 478,728 | -0.27(-0.75%) |
Oct 12, 2020 | 35.97 | 36.44 | 35.88 | 36.18 | 970,937 | +0.34(+0.95%) |
Oct 09, 2020 | 35.25 | 36.00 | 35.22 | 35.84 | 339,500 | +0.63(+1.79%) |
Oct 08, 2020 | 35.92 | 36.00 | 35.00 | 35.21 | 425,492 | -0.63(-1.76%) |
Oct 07, 2020 | 35.90 | 36.26 | 35.68 | 35.84 | 454,075 | +0.16(+0.45%) |
Oct 06, 2020 | 36.83 | 36.90 | 35.62 | 35.68 | 667,878 | -1.09(-2.96%) |
Oct 05, 2020 | 35.52 | 36.89 | 35.47 | 36.77 | 495,237 | +1.14(+3.20%) |
Oct 02, 2020 | 35.00 | 35.80 | 34.33 | 35.63 | 520,800 | +0.46(+1.31%) |
Oct 01, 2020 | 34.39 | 35.23 | 34.13 | 35.17 | 723,898 | +0.87(+2.54%) |
Sep 30, 2020 | 33.62 | 34.66 | 33.57 | 34.30 | 658,546 | +0.65(+1.93%) |
Sep 29, 2020 | 33.52 | 33.80 | 33.26 | 33.65 | 540,584 | +0.09(+0.27%) |
Sep 28, 2020 | 33.21 | 33.92 | 33.19 | 33.56 | 741,674 | +0.39(+1.18%) |
Sep 25, 2020 | 32.77 | 33.41 | 32.62 | 33.17 | 510,900 | +0.20(+0.61%) |
Sep 24, 2020 | 33.19 | 33.39 | 32.88 | 32.97 | 677,666 | -0.19(-0.57%) |
Sep 23, 2020 | 34.05 | 34.72 | 33.15 | 33.16 | 533,443 | -0.91(-2.67%) |
Sep 22, 2020 | 34.82 | 35.09 | 33.99 | 34.07 | 599,724 | -0.80(-2.29%) |
Sep 21, 2020 | 35.11 | 35.76 | 34.56 | 34.87 | 954,779 | -0.51(-1.44%) |
Sep 18, 2020 | 35.17 | 35.95 | 35.11 | 35.38 | 1,761,400 | +0.15(+0.43%) |
Sep 17, 2020 | 34.92 | 35.48 | 34.65 | 35.23 | 818,487 | +0.83(+2.41%) |
Sep 16, 2020 | 33.57 | 35.40 | 33.57 | 34.40 | 843,661 | +0.89(+2.66%) |
Sep 15, 2020 | 32.68 | 33.78 | 32.60 | 33.51 | 734,843 | +1.05(+3.23%) |
Sep 14, 2020 | 32.40 | 32.56 | 32.17 | 32.46 | 807,117 | +0.15(+0.46%) |
Sep 11, 2020 | 32.69 | 32.92 | 32.21 | 32.31 | 704,400 | -0.33(-1.01%) |
Sep 10, 2020 | 33.18 | 33.28 | 32.64 | 32.64 | 738,709 | -0.42(-1.27%) |
Sep 09, 2020 | 32.70 | 33.32 | 32.70 | 33.06 | 584,296 | +0.54(+1.66%) |
Sep 08, 2020 | 33.05 | 33.31 | 32.20 | 32.52 | 811,331 | -0.50(-1.53%) |
Sep 04, 2020 | 33.20 | 33.39 | 32.71 | 33.02 | 783,100 | -0.22(-0.65%) |
Sep 03, 2020 | 33.32 | 33.82 | 32.79 | 33.24 | 792,452 | -0.28(-0.84%) |
Sep 02, 2020 | 33.46 | 33.87 | 33.19 | 33.52 | 816,614 | +0.03(+0.09%) |
Sep 01, 2020 | 32.98 | 33.52 | 32.32 | 33.49 | 918,713 | +0.70(+2.13%) |
Aug 31, 2020 | 32.36 | 33.02 | 32.28 | 32.79 | 965,587 | +0.94(+2.95%) |
Aug 28, 2020 | 32.29 | 32.59 | 31.67 | 31.85 | 861,700 | -0.50(-1.55%) |
Aug 27, 2020 | 33.37 | 33.57 | 32.09 | 32.35 | 821,352 | -0.57(-1.73%) |
Aug 26, 2020 | 32.40 | 33.98 | 32.34 | 32.92 | 1,754,138 | +1.27(+4.01%) |
Aug 25, 2020 | 34.21 | 34.21 | 30.10 | 31.65 | 3,204,209 | -2.79(-8.10%) |
Aug 24, 2020 | 34.25 | 34.50 | 33.71 | 34.44 | 600,812 | +0.32(+0.94%) |
Aug 21, 2020 | 33.77 | 34.20 | 33.60 | 34.12 | 597,600 | +0.23(+0.68%) |
Aug 20, 2020 | 33.99 | 34.37 | 33.52 | 33.89 | 1,161,380 | -0.16(-0.47%) |
Aug 19, 2020 | 34.26 | 34.40 | 33.96 | 34.05 | 295,419 | -0.07(-0.21%) |
Aug 18, 2020 | 33.97 | 34.22 | 33.49 | 34.12 | 517,940 | +0.06(+0.18%) |
Aug 17, 2020 | 33.87 | 34.53 | 33.79 | 34.06 | 549,944 | +0.34(+0.99%) |
Aug 14, 2020 | 33.71 | 34.00 | 33.36 | 33.73 | 306,200 | +0.08(+0.22%) |
Aug 13, 2020 | 33.59 | 33.98 | 33.25 | 33.65 | 290,158 | +0.12(+0.36%) |
Aug 12, 2020 | 32.90 | 33.84 | 32.55 | 33.53 | 433,382 | +0.81(+2.48%) |
Aug 11, 2020 | 33.35 | 33.35 | 32.34 | 32.72 | 544,525 | -0.47(-1.42%) |
Aug 10, 2020 | 33.90 | 33.98 | 33.18 | 33.19 | 364,129 | -0.67(-1.98%) |
Aug 07, 2020 | 33.76 | 33.90 | 33.60 | 33.86 | 291,900 | -0.01(-0.03%) |
Aug 06, 2020 | 34.08 | 34.23 | 33.80 | 33.87 | 390,527 | -0.17(-0.50%) |
Aug 05, 2020 | 34.44 | 34.44 | 33.79 | 34.04 | 276,951 | -0.33(-0.96%) |
Aug 04, 2020 | 33.88 | 34.40 | 33.61 | 34.37 | 456,577 | +0.41(+1.21%) |