Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.70 | 39.03 | 37.91 | 38.07 | 57,695 | -0.74(-1.90%) |
Oct 29, 2020 | 38.50 | 39.32 | 38.40 | 38.80 | 41,893 | +0.04(+0.09%) |
Oct 28, 2020 | 38.43 | 39.22 | 37.21 | 38.77 | 69,076 | -0.58(-1.48%) |
Oct 27, 2020 | 39.87 | 39.88 | 38.97 | 39.35 | 43,838 | -0.81(-2.01%) |
Oct 26, 2020 | 40.42 | 40.42 | 39.32 | 40.16 | 34,161 | -0.84(-2.04%) |
Oct 23, 2020 | 40.83 | 41.29 | 39.82 | 40.99 | 36,198 | +0.65(+1.60%) |
Oct 22, 2020 | 39.23 | 40.40 | 39.23 | 40.35 | 34,870 | +1.30(+3.33%) |
Oct 21, 2020 | 39.09 | 39.58 | 38.69 | 39.05 | 35,499 | -0.10(-0.25%) |
Oct 20, 2020 | 39.41 | 39.46 | 38.76 | 39.14 | 38,034 | +0.26(+0.67%) |
Oct 19, 2020 | 39.39 | 39.95 | 38.75 | 38.88 | 39,819 | -0.38(-0.96%) |
Oct 16, 2020 | 39.02 | 39.67 | 38.21 | 39.26 | 27,622 | +0.25(+0.64%) |
Oct 15, 2020 | 37.63 | 39.16 | 37.63 | 39.01 | 45,335 | +0.99(+2.60%) |
Oct 14, 2020 | 38.41 | 38.75 | 37.50 | 38.02 | 28,772 | -0.04(-0.09%) |
Oct 13, 2020 | 38.23 | 38.72 | 37.88 | 38.06 | 39,104 | -0.68(-1.76%) |
Oct 12, 2020 | 38.27 | 39.03 | 38.26 | 38.74 | 37,046 | +0.62(+1.63%) |
Oct 09, 2020 | 38.61 | 38.61 | 37.57 | 38.12 | 30,629 | -0.03(-0.07%) |
Oct 08, 2020 | 37.71 | 38.35 | 37.61 | 38.15 | 43,290 | +0.57(+1.53%) |
Oct 07, 2020 | 37.04 | 37.76 | 36.70 | 37.57 | 32,790 | +1.12(+3.08%) |
Oct 06, 2020 | 36.39 | 37.85 | 35.88 | 36.45 | 57,056 | +0.02(+0.05%) |
Oct 05, 2020 | 35.39 | 36.55 | 34.93 | 36.43 | 56,209 | +1.51(+4.32%) |
Oct 02, 2020 | 33.06 | 35.08 | 32.65 | 34.93 | 55,802 | +1.28(+3.82%) |
Oct 01, 2020 | 33.52 | 33.85 | 33.07 | 33.64 | 50,393 | +0.29(+0.86%) |
Sep 30, 2020 | 33.70 | 34.29 | 33.16 | 33.35 | 44,614 | -0.32(-0.96%) |
Sep 29, 2020 | 33.54 | 34.09 | 33.35 | 33.68 | 34,678 | -0.11(-0.32%) |
Sep 28, 2020 | 33.55 | 34.30 | 33.55 | 33.78 | 47,079 | +0.61(+1.84%) |
Sep 25, 2020 | 32.91 | 33.53 | 32.64 | 33.17 | 67,385 | +0.18(+0.54%) |
Sep 24, 2020 | 32.28 | 33.23 | 31.66 | 32.99 | 52,496 | +0.66(+2.06%) |
Sep 23, 2020 | 33.87 | 34.33 | 32.22 | 32.33 | 50,292 | -1.71(-5.04%) |
Sep 22, 2020 | 33.46 | 34.09 | 33.38 | 34.05 | 78,115 | +0.55(+1.64%) |
Sep 21, 2020 | 35.58 | 35.58 | 33.43 | 33.50 | 111,060 | -2.80(-7.72%) |
Sep 18, 2020 | 36.71 | 37.26 | 35.66 | 36.30 | 224,878 | -0.04(-0.10%) |
Sep 17, 2020 | 35.54 | 36.60 | 35.54 | 36.33 | 73,505 | +0.30(+0.82%) |
Sep 16, 2020 | 34.95 | 36.47 | 34.65 | 36.04 | 79,385 | +1.29(+3.72%) |
Sep 15, 2020 | 35.02 | 35.19 | 34.20 | 34.75 | 57,239 | -0.26(-0.74%) |
Sep 14, 2020 | 34.67 | 35.46 | 33.86 | 35.01 | 85,153 | +0.66(+1.91%) |
Sep 11, 2020 | 34.28 | 35.07 | 34.09 | 34.35 | 57,472 | +0.20(+0.58%) |
Sep 10, 2020 | 34.40 | 34.82 | 34.00 | 34.15 | 86,437 | -0.25(-0.73%) |
Sep 09, 2020 | 35.26 | 35.61 | 34.11 | 34.40 | 79,175 | -0.62(-1.77%) |
Sep 08, 2020 | 36.09 | 36.09 | 34.84 | 35.02 | 76,610 | -1.33(-3.66%) |
Sep 04, 2020 | 35.89 | 36.80 | 35.38 | 36.35 | 116,616 | +1.13(+3.21%) |
Sep 03, 2020 | 36.64 | 37.00 | 34.60 | 35.22 | 70,272 | -1.36(-3.73%) |
Sep 02, 2020 | 36.75 | 37.09 | 36.11 | 36.59 | 45,113 | -0.13(-0.34%) |
Sep 01, 2020 | 35.93 | 37.19 | 35.28 | 36.71 | 116,309 | +0.49(+1.36%) |
Aug 31, 2020 | 37.71 | 37.79 | 36.15 | 36.22 | 50,852 | -1.75(-4.62%) |
Aug 28, 2020 | 38.01 | 38.03 | 37.45 | 37.97 | 23,341 | -0.03(-0.07%) |
Aug 27, 2020 | 37.86 | 38.69 | 37.59 | 38.00 | 37,795 | +0.47(+1.26%) |
Aug 26, 2020 | 37.81 | 37.91 | 36.62 | 37.53 | 58,329 | -0.55(-1.45%) |
Aug 25, 2020 | 39.13 | 39.25 | 37.95 | 38.08 | 64,571 | -0.65(-1.68%) |
Aug 24, 2020 | 39.04 | 39.29 | 38.29 | 38.73 | 44,613 | +0.30(+0.79%) |
Aug 21, 2020 | 37.73 | 38.81 | 37.73 | 38.43 | 89,998 | +0.45(+1.20%) |
Aug 20, 2020 | 38.12 | 38.58 | 37.72 | 37.97 | 48,256 | -0.60(-1.55%) |
Aug 19, 2020 | 38.27 | 39.25 | 38.27 | 38.57 | 46,758 | +0.33(+0.86%) |
Aug 18, 2020 | 38.79 | 38.79 | 38.11 | 38.24 | 44,880 | -0.47(-1.22%) |
Aug 17, 2020 | 38.85 | 38.85 | 38.11 | 38.71 | 51,073 | +0.03(+0.07%) |
Aug 14, 2020 | 38.50 | 39.04 | 38.34 | 38.68 | 33,777 | -0.13(-0.34%) |
Aug 13, 2020 | 39.31 | 39.59 | 38.64 | 38.82 | 39,663 | -0.74(-1.87%) |
Aug 12, 2020 | 40.37 | 40.37 | 39.24 | 39.56 | 55,115 | -0.11(-0.27%) |
Aug 11, 2020 | 38.86 | 40.31 | 38.86 | 39.66 | 77,566 | +1.43(+3.75%) |
Aug 10, 2020 | 36.93 | 38.59 | 36.93 | 38.23 | 52,630 | +1.28(+3.47%) |
Aug 07, 2020 | 36.00 | 37.09 | 36.00 | 36.95 | 67,891 | +0.64(+1.77%) |
Aug 06, 2020 | 36.51 | 37.10 | 35.60 | 36.30 | 57,195 | -0.59(-1.59%) |
Aug 05, 2020 | 34.31 | 38.28 | 32.95 | 36.89 | 150,521 | +2.58(+7.53%) |
Aug 04, 2020 | 33.62 | 34.56 | 33.35 | 34.31 | 65,076 | +0.37(+1.10%) |