Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.08 | 34.52 | 33.70 | 34.40 | 375,066 | +0.20(+0.58%) |
Oct 29, 2020 | 34.12 | 34.58 | 33.83 | 34.20 | 213,233 | -0.05(-0.14%) |
Oct 28, 2020 | 35.48 | 35.61 | 34.10 | 34.24 | 248,904 | -1.83(-5.06%) |
Oct 27, 2020 | 36.52 | 36.98 | 35.96 | 36.07 | 259,933 | -0.61(-1.68%) |
Oct 26, 2020 | 36.90 | 36.96 | 36.32 | 36.68 | 260,163 | -0.56(-1.50%) |
Oct 23, 2020 | 37.24 | 37.33 | 36.71 | 37.24 | 139,262 | +0.23(+0.61%) |
Oct 22, 2020 | 36.70 | 37.19 | 35.94 | 37.01 | 224,084 | +0.43(+1.16%) |
Oct 21, 2020 | 36.64 | 37.00 | 36.50 | 36.59 | 183,004 | +0.03(+0.08%) |
Oct 20, 2020 | 36.77 | 37.04 | 36.52 | 36.56 | 252,788 | -0.19(-0.51%) |
Oct 19, 2020 | 38.04 | 38.04 | 36.69 | 36.75 | 205,593 | -0.91(-2.41%) |
Oct 16, 2020 | 37.67 | 37.92 | 37.41 | 37.66 | 229,460 | -0.03(-0.08%) |
Oct 15, 2020 | 37.22 | 37.81 | 37.22 | 37.69 | 262,723 | -0.08(-0.20%) |
Oct 14, 2020 | 37.90 | 38.23 | 37.64 | 37.76 | 483,425 | -0.06(-0.15%) |
Oct 13, 2020 | 37.96 | 38.33 | 37.52 | 37.82 | 322,095 | -0.26(-0.70%) |
Oct 12, 2020 | 38.19 | 38.70 | 38.03 | 38.08 | 307,882 | +0.05(+0.12%) |
Oct 09, 2020 | 37.51 | 38.09 | 36.88 | 38.04 | 383,208 | +0.67(+1.80%) |
Oct 08, 2020 | 37.07 | 37.54 | 36.88 | 37.36 | 451,581 | +0.59(+1.59%) |
Oct 07, 2020 | 37.02 | 37.15 | 36.63 | 36.78 | 453,666 | +0.10(+0.28%) |
Oct 06, 2020 | 36.21 | 37.38 | 36.14 | 36.67 | 514,212 | +0.86(+2.40%) |
Oct 05, 2020 | 35.70 | 36.03 | 35.56 | 35.81 | 449,757 | +0.09(+0.26%) |
Oct 02, 2020 | 35.63 | 36.68 | 35.28 | 35.72 | 535,688 | +0.22(+0.61%) |
Oct 01, 2020 | 34.79 | 36.18 | 34.79 | 35.50 | 909,098 | +0.81(+2.34%) |
Sep 30, 2020 | 32.77 | 35.30 | 32.63 | 34.69 | 1,487,702 | -1.96(-5.34%) |
Sep 29, 2020 | 34.92 | 36.74 | 34.92 | 36.65 | 983,682 | +1.39(+3.94%) |
Sep 28, 2020 | 34.29 | 35.39 | 34.07 | 35.26 | 534,886 | +1.46(+4.31%) |
Sep 25, 2020 | 33.25 | 33.96 | 32.93 | 33.80 | 379,402 | +0.49(+1.48%) |
Sep 24, 2020 | 33.16 | 33.63 | 32.77 | 33.31 | 231,631 | +0.00(+0.00%) |
Sep 23, 2020 | 34.05 | 34.28 | 33.26 | 33.31 | 337,152 | -0.77(-2.25%) |
Sep 22, 2020 | 33.89 | 34.10 | 33.01 | 34.07 | 332,968 | +0.44(+1.29%) |
Sep 21, 2020 | 32.88 | 33.69 | 32.53 | 33.64 | 480,250 | +0.32(+0.96%) |
Sep 18, 2020 | 33.91 | 34.21 | 32.80 | 33.32 | 879,878 | -0.27(-0.82%) |
Sep 17, 2020 | 33.28 | 33.70 | 33.09 | 33.59 | 197,208 | -0.25(-0.73%) |
Sep 16, 2020 | 34.01 | 34.22 | 33.69 | 33.84 | 291,986 | +0.11(+0.34%) |
Sep 15, 2020 | 33.14 | 34.01 | 33.14 | 33.72 | 224,045 | +0.62(+1.89%) |
Sep 14, 2020 | 33.33 | 33.69 | 33.05 | 33.10 | 270,962 | +0.02(+0.06%) |
Sep 11, 2020 | 33.49 | 33.70 | 32.66 | 33.08 | 221,106 | -0.27(-0.82%) |
Sep 10, 2020 | 34.48 | 34.80 | 33.20 | 33.35 | 271,897 | -1.02(-2.97%) |
Sep 09, 2020 | 34.03 | 34.74 | 33.71 | 34.38 | 324,997 | +0.84(+2.51%) |
Sep 08, 2020 | 34.33 | 35.00 | 33.37 | 33.53 | 591,746 | +0.07(+0.21%) |
Sep 04, 2020 | 35.16 | 35.22 | 33.44 | 33.46 | 637,835 | -1.54(-4.39%) |
Sep 03, 2020 | 36.14 | 36.14 | 34.74 | 35.00 | 372,518 | -1.31(-3.59%) |
Sep 02, 2020 | 36.05 | 36.67 | 36.05 | 36.31 | 284,922 | +0.23(+0.63%) |
Sep 01, 2020 | 35.89 | 36.23 | 35.79 | 36.08 | 312,101 | +0.25(+0.69%) |
Aug 31, 2020 | 36.00 | 36.20 | 35.72 | 35.83 | 264,889 | -0.20(-0.56%) |
Aug 28, 2020 | 35.99 | 36.25 | 35.70 | 36.04 | 188,186 | +0.09(+0.26%) |
Aug 27, 2020 | 36.28 | 36.28 | 35.63 | 35.94 | 215,332 | -0.36(-0.99%) |
Aug 26, 2020 | 35.75 | 37.07 | 35.70 | 36.30 | 315,465 | +0.73(+2.04%) |
Aug 25, 2020 | 35.22 | 35.82 | 35.12 | 35.57 | 314,842 | +0.42(+1.21%) |
Aug 24, 2020 | 34.93 | 35.52 | 34.75 | 35.15 | 198,562 | +0.56(+1.63%) |
Aug 21, 2020 | 34.48 | 34.82 | 34.10 | 34.59 | 422,356 | -0.21(-0.60%) |
Aug 20, 2020 | 35.49 | 35.74 | 34.76 | 34.79 | 603,202 | -0.81(-2.27%) |
Aug 19, 2020 | 35.08 | 35.72 | 35.04 | 35.60 | 254,926 | +0.43(+1.23%) |
Aug 18, 2020 | 35.09 | 35.53 | 34.89 | 35.17 | 223,275 | +0.18(+0.51%) |
Aug 17, 2020 | 34.75 | 35.17 | 34.75 | 34.99 | 186,730 | +0.18(+0.51%) |
Aug 14, 2020 | 34.85 | 35.16 | 34.74 | 34.81 | 191,478 | -0.17(-0.48%) |
Aug 13, 2020 | 34.43 | 35.16 | 34.22 | 34.98 | 209,369 | +0.39(+1.12%) |
Aug 12, 2020 | 34.54 | 34.76 | 34.32 | 34.60 | 279,025 | +0.23(+0.66%) |
Aug 11, 2020 | 34.81 | 34.93 | 34.20 | 34.37 | 254,872 | -0.27(-0.79%) |
Aug 10, 2020 | 34.61 | 35.05 | 34.40 | 34.64 | 208,681 | -0.09(-0.27%) |
Aug 07, 2020 | 34.39 | 34.74 | 34.05 | 34.74 | 285,358 | +0.16(+0.46%) |
Aug 06, 2020 | 34.83 | 35.03 | 34.19 | 34.58 | 248,012 | -0.22(-0.62%) |
Aug 05, 2020 | 34.47 | 34.97 | 34.22 | 34.79 | 675,320 | +0.60(+1.76%) |
Aug 04, 2020 | 33.80 | 34.36 | 33.63 | 34.19 | 472,462 | +0.34(+1.00%) |