Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.07 | 34.78 | 33.92 | 34.53 | 1,283,787 | +0.09(+0.26%) |
Oct 29, 2020 | 33.42 | 34.74 | 33.02 | 34.44 | 1,901,718 | +0.77(+2.27%) |
Oct 28, 2020 | 33.63 | 34.41 | 33.28 | 33.68 | 2,796,952 | -0.97(-2.80%) |
Oct 27, 2020 | 35.80 | 36.27 | 34.60 | 34.65 | 3,447,249 | -2.32(-6.29%) |
Oct 26, 2020 | 37.72 | 37.79 | 36.53 | 36.97 | 1,476,193 | -1.35(-3.52%) |
Oct 23, 2020 | 38.31 | 38.73 | 37.97 | 38.32 | 1,613,394 | +0.51(+1.35%) |
Oct 22, 2020 | 36.09 | 37.96 | 35.98 | 37.81 | 1,466,516 | +1.64(+4.53%) |
Oct 21, 2020 | 36.31 | 36.47 | 36.06 | 36.17 | 803,491 | -0.12(-0.34%) |
Oct 20, 2020 | 36.54 | 37.01 | 36.20 | 36.29 | 968,534 | +0.31(+0.86%) |
Oct 19, 2020 | 36.36 | 36.92 | 35.92 | 35.98 | 893,820 | -0.29(-0.80%) |
Oct 16, 2020 | 36.71 | 36.86 | 35.97 | 36.27 | 973,375 | -0.32(-0.87%) |
Oct 15, 2020 | 35.86 | 36.60 | 35.67 | 36.59 | 1,119,898 | +0.28(+0.78%) |
Oct 14, 2020 | 36.28 | 36.89 | 36.28 | 36.31 | 1,304,276 | -0.01(-0.02%) |
Oct 13, 2020 | 37.26 | 37.50 | 36.19 | 36.32 | 1,007,760 | -1.36(-3.62%) |
Oct 12, 2020 | 37.58 | 37.86 | 37.24 | 37.68 | 1,190,829 | +0.29(+0.78%) |
Oct 09, 2020 | 38.48 | 38.68 | 37.34 | 37.39 | 1,441,549 | -0.86(-2.26%) |
Oct 08, 2020 | 38.24 | 38.52 | 37.81 | 38.26 | 1,019,474 | +0.32(+0.84%) |
Oct 07, 2020 | 37.13 | 38.03 | 37.13 | 37.94 | 1,192,693 | +1.20(+3.26%) |
Oct 06, 2020 | 37.20 | 37.99 | 36.62 | 36.74 | 1,676,876 | -0.13(-0.36%) |
Oct 05, 2020 | 36.56 | 37.33 | 36.54 | 36.87 | 938,513 | +0.73(+2.02%) |
Oct 02, 2020 | 34.97 | 36.40 | 34.97 | 36.14 | 920,787 | +0.61(+1.71%) |
Oct 01, 2020 | 35.54 | 35.93 | 35.09 | 35.53 | 1,540,572 | +0.08(+0.22%) |
Sep 30, 2020 | 35.45 | 35.98 | 35.07 | 35.46 | 1,750,780 | +0.18(+0.52%) |
Sep 29, 2020 | 35.00 | 35.34 | 34.50 | 35.27 | 1,726,726 | -0.04(-0.10%) |
Sep 28, 2020 | 34.84 | 35.54 | 34.66 | 35.31 | 1,847,788 | +1.29(+3.81%) |
Sep 25, 2020 | 33.22 | 34.26 | 33.00 | 34.01 | 1,373,174 | +0.35(+1.05%) |
Sep 24, 2020 | 33.40 | 34.06 | 32.60 | 33.66 | 1,317,268 | +0.39(+1.16%) |
Sep 23, 2020 | 34.38 | 35.06 | 33.22 | 33.27 | 1,352,232 | -0.91(-2.65%) |
Sep 22, 2020 | 34.42 | 34.90 | 33.75 | 34.18 | 1,251,224 | -0.16(-0.46%) |
Sep 21, 2020 | 34.30 | 34.77 | 33.70 | 34.34 | 1,812,808 | -1.02(-2.89%) |
Sep 18, 2020 | 36.22 | 36.39 | 35.34 | 35.36 | 2,018,191 | -0.99(-2.74%) |
Sep 17, 2020 | 36.22 | 36.52 | 35.78 | 36.35 | 1,516,984 | -0.28(-0.77%) |
Sep 16, 2020 | 35.34 | 36.97 | 35.20 | 36.64 | 2,108,797 | +1.46(+4.16%) |
Sep 15, 2020 | 36.41 | 36.56 | 35.16 | 35.17 | 1,240,081 | -1.21(-3.32%) |
Sep 14, 2020 | 36.49 | 36.81 | 36.10 | 36.38 | 1,105,928 | +0.22(+0.61%) |
Sep 11, 2020 | 35.90 | 36.62 | 35.63 | 36.16 | 1,368,177 | +0.26(+0.74%) |
Sep 10, 2020 | 36.96 | 37.68 | 35.79 | 35.90 | 1,477,075 | -0.95(-2.58%) |
Sep 09, 2020 | 37.57 | 37.63 | 36.70 | 36.85 | 1,225,206 | -0.21(-0.57%) |
Sep 08, 2020 | 37.89 | 38.17 | 36.74 | 37.06 | 1,921,113 | -1.17(-3.06%) |
Sep 04, 2020 | 38.33 | 38.62 | 37.51 | 38.23 | 1,534,911 | +0.79(+2.12%) |
Sep 03, 2020 | 38.42 | 39.21 | 37.08 | 37.44 | 1,582,033 | -0.69(-1.80%) |
Sep 02, 2020 | 37.66 | 38.26 | 37.16 | 38.12 | 1,427,902 | +0.37(+0.98%) |
Sep 01, 2020 | 36.76 | 38.11 | 36.57 | 37.75 | 1,421,925 | +0.68(+1.83%) |
Aug 31, 2020 | 38.56 | 38.57 | 37.04 | 37.08 | 1,920,754 | -1.46(-3.79%) |
Aug 28, 2020 | 38.87 | 38.88 | 38.03 | 38.54 | 1,109,143 | -0.01(-0.02%) |
Aug 27, 2020 | 37.91 | 39.03 | 37.91 | 38.55 | 1,138,007 | +0.55(+1.45%) |
Aug 26, 2020 | 38.33 | 38.38 | 37.91 | 37.99 | 910,079 | -0.53(-1.37%) |
Aug 25, 2020 | 39.12 | 39.49 | 38.40 | 38.52 | 936,729 | -0.27(-0.69%) |
Aug 24, 2020 | 37.51 | 38.83 | 37.32 | 38.79 | 983,990 | +1.75(+4.73%) |
Aug 21, 2020 | 37.55 | 37.80 | 36.80 | 37.04 | 1,018,728 | -0.47(-1.24%) |
Aug 20, 2020 | 37.55 | 37.78 | 37.27 | 37.50 | 963,774 | -0.48(-1.26%) |
Aug 19, 2020 | 37.88 | 38.60 | 37.78 | 37.98 | 975,398 | -0.06(-0.16%) |
Aug 18, 2020 | 38.84 | 38.99 | 37.94 | 38.04 | 772,847 | -0.56(-1.44%) |
Aug 17, 2020 | 39.31 | 39.38 | 38.52 | 38.60 | 1,120,193 | -0.71(-1.81%) |
Aug 14, 2020 | 38.77 | 39.58 | 38.72 | 39.31 | 1,249,138 | +0.29(+0.75%) |
Aug 13, 2020 | 38.95 | 39.50 | 38.75 | 39.02 | 921,509 | -0.47(-1.20%) |
Aug 12, 2020 | 40.80 | 40.85 | 39.16 | 39.49 | 1,361,601 | -0.65(-1.61%) |
Aug 11, 2020 | 40.51 | 41.21 | 40.09 | 40.14 | 2,095,755 | +0.53(+1.35%) |
Aug 10, 2020 | 38.88 | 39.82 | 38.62 | 39.61 | 1,310,707 | +1.08(+2.80%) |
Aug 07, 2020 | 37.08 | 38.55 | 37.03 | 38.53 | 1,856,625 | +1.19(+3.19%) |
Aug 06, 2020 | 38.36 | 38.55 | 37.29 | 37.34 | 1,773,243 | -1.48(-3.81%) |
Aug 05, 2020 | 37.99 | 39.11 | 37.65 | 38.82 | 1,963,489 | +1.23(+3.26%) |
Aug 04, 2020 | 37.05 | 37.81 | 36.95 | 37.59 | 1,825,881 | +0.23(+0.63%) |