Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.34 | 35.45 | 33.73 | 34.48 | 475,900 | +0.00(+0.00%) |
Oct 29, 2020 | 35.01 | 35.70 | 34.41 | 34.48 | 462,039 | -0.52(-1.49%) |
Oct 28, 2020 | 34.52 | 35.22 | 34.33 | 35.00 | 296,654 | -0.03(-0.09%) |
Oct 27, 2020 | 34.31 | 35.47 | 34.20 | 35.03 | 426,344 | +0.77(+2.25%) |
Oct 26, 2020 | 34.24 | 34.50 | 33.60 | 34.26 | 156,399 | -0.26(-0.75%) |
Oct 23, 2020 | 33.82 | 34.79 | 33.71 | 34.52 | 173,600 | +0.65(+1.92%) |
Oct 22, 2020 | 32.05 | 33.98 | 31.65 | 33.87 | 567,680 | +1.97(+6.18%) |
Oct 21, 2020 | 33.11 | 33.54 | 31.85 | 31.90 | 613,962 | -1.16(-3.51%) |
Oct 20, 2020 | 35.49 | 35.49 | 33.05 | 33.06 | 375,388 | -2.13(-6.05%) |
Oct 19, 2020 | 36.01 | 36.13 | 35.08 | 35.19 | 222,188 | -0.55(-1.54%) |
Oct 16, 2020 | 35.61 | 36.08 | 34.80 | 35.74 | 627,700 | +0.03(+0.08%) |
Oct 15, 2020 | 35.00 | 35.78 | 34.28 | 35.71 | 202,223 | +0.30(+0.85%) |
Oct 14, 2020 | 34.50 | 35.74 | 34.40 | 35.41 | 275,508 | +0.65(+1.87%) |
Oct 13, 2020 | 35.12 | 35.64 | 33.95 | 34.76 | 295,405 | -0.48(-1.36%) |
Oct 12, 2020 | 36.06 | 36.49 | 35.18 | 35.24 | 476,077 | -0.68(-1.89%) |
Oct 09, 2020 | 35.70 | 36.07 | 35.38 | 35.92 | 130,700 | +0.22(+0.62%) |
Oct 08, 2020 | 36.99 | 36.99 | 35.33 | 35.70 | 465,079 | -0.18(-0.50%) |
Oct 07, 2020 | 35.63 | 36.07 | 35.35 | 35.88 | 311,546 | +0.48(+1.36%) |
Oct 06, 2020 | 36.13 | 36.40 | 35.32 | 35.40 | 371,387 | -0.59(-1.64%) |
Oct 05, 2020 | 36.51 | 36.98 | 35.74 | 35.99 | 296,856 | -0.22(-0.61%) |
Oct 02, 2020 | 36.30 | 37.04 | 35.86 | 36.21 | 486,100 | -0.77(-2.08%) |
Oct 01, 2020 | 37.17 | 37.17 | 35.84 | 36.98 | 460,398 | +0.38(+1.04%) |
Sep 30, 2020 | 36.80 | 36.98 | 36.14 | 36.60 | 418,670 | -0.17(-0.46%) |
Sep 29, 2020 | 36.80 | 36.87 | 36.40 | 36.77 | 409,771 | +0.14(+0.38%) |
Sep 28, 2020 | 36.63 | 36.76 | 36.07 | 36.63 | 370,413 | +0.60(+1.67%) |
Sep 25, 2020 | 35.09 | 36.30 | 34.65 | 36.03 | 570,700 | +0.82(+2.33%) |
Sep 24, 2020 | 34.24 | 35.52 | 34.18 | 35.21 | 730,186 | +0.95(+2.77%) |
Sep 23, 2020 | 34.20 | 34.81 | 33.87 | 34.26 | 288,398 | -0.09(-0.26%) |
Sep 22, 2020 | 34.36 | 34.44 | 33.31 | 34.35 | 370,403 | +0.01(+0.03%) |
Sep 21, 2020 | 35.36 | 35.73 | 34.02 | 34.34 | 459,709 | -1.68(-4.66%) |
Sep 18, 2020 | 36.02 | 36.29 | 35.17 | 36.02 | 1,715,400 | +0.31(+0.87%) |
Sep 17, 2020 | 35.29 | 36.74 | 35.10 | 35.71 | 640,338 | -0.19(-0.53%) |
Sep 16, 2020 | 35.69 | 36.65 | 35.40 | 35.90 | 674,964 | +0.17(+0.48%) |
Sep 15, 2020 | 36.20 | 36.55 | 35.16 | 35.73 | 649,460 | -0.38(-1.05%) |
Sep 14, 2020 | 34.50 | 36.12 | 34.06 | 36.11 | 1,290,552 | +1.61(+4.67%) |
Sep 11, 2020 | 34.23 | 34.84 | 33.41 | 34.50 | 1,191,200 | +0.55(+1.62%) |
Sep 10, 2020 | 32.76 | 34.66 | 32.40 | 33.95 | 1,180,890 | +1.13(+3.44%) |
Sep 09, 2020 | 32.99 | 33.32 | 32.24 | 32.82 | 453,561 | +0.28(+0.86%) |
Sep 08, 2020 | 31.47 | 33.31 | 31.26 | 32.54 | 640,462 | +0.41(+1.28%) |
Sep 04, 2020 | 33.34 | 33.61 | 30.85 | 32.13 | 671,800 | -1.27(-3.80%) |
Sep 03, 2020 | 32.92 | 33.76 | 32.40 | 33.40 | 609,323 | +0.19(+0.57%) |
Sep 02, 2020 | 32.50 | 33.53 | 32.06 | 33.21 | 523,029 | +1.00(+3.10%) |
Sep 01, 2020 | 31.11 | 32.38 | 30.81 | 32.21 | 667,914 | +1.03(+3.30%) |
Aug 31, 2020 | 30.53 | 31.78 | 30.35 | 31.18 | 324,427 | +0.59(+1.93%) |
Aug 28, 2020 | 30.67 | 31.29 | 30.23 | 30.59 | 507,600 | -0.14(-0.46%) |
Aug 27, 2020 | 30.92 | 31.85 | 30.54 | 30.73 | 1,346,573 | -0.19(-0.61%) |
Aug 26, 2020 | 30.87 | 31.48 | 30.73 | 30.92 | 521,453 | +0.08(+0.26%) |
Aug 25, 2020 | 30.00 | 31.28 | 29.30 | 30.84 | 378,775 | +0.52(+1.72%) |
Aug 24, 2020 | 32.01 | 32.11 | 29.95 | 30.32 | 652,438 | -1.60(-5.01%) |
Aug 21, 2020 | 32.44 | 32.81 | 31.56 | 31.92 | 534,200 | -0.54(-1.66%) |
Aug 20, 2020 | 32.06 | 32.63 | 32.06 | 32.46 | 302,470 | +0.06(+0.19%) |
Aug 19, 2020 | 32.59 | 32.73 | 32.16 | 32.40 | 452,402 | -0.19(-0.58%) |
Aug 18, 2020 | 32.50 | 32.94 | 32.21 | 32.59 | 1,088,955 | +0.18(+0.56%) |
Aug 17, 2020 | 31.32 | 32.43 | 30.84 | 32.41 | 863,742 | +1.08(+3.45%) |
Aug 14, 2020 | 32.40 | 32.40 | 31.00 | 31.33 | 1,020,400 | -1.18(-3.63%) |
Aug 13, 2020 | 32.74 | 33.38 | 32.49 | 32.51 | 483,203 | -0.12(-0.37%) |
Aug 12, 2020 | 33.10 | 34.49 | 32.27 | 32.63 | 1,123,574 | -2.27(-6.50%) |
Aug 11, 2020 | 35.44 | 35.83 | 34.68 | 34.90 | 696,360 | -0.25(-0.71%) |
Aug 10, 2020 | 36.33 | 36.50 | 35.11 | 35.15 | 418,488 | -0.72(-2.01%) |
Aug 07, 2020 | 36.15 | 36.98 | 34.93 | 35.87 | 1,079,000 | -0.24(-0.66%) |
Aug 06, 2020 | 36.37 | 36.63 | 35.75 | 36.11 | 373,434 | -0.29(-0.80%) |
Aug 05, 2020 | 37.03 | 37.06 | 36.22 | 36.40 | 477,108 | +0.14(+0.39%) |
Aug 04, 2020 | 35.95 | 36.84 | 35.67 | 36.26 | 314,290 | +0.36(+1.00%) |