Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 37.43 | 37.59 | 36.43 | 36.77 | 2,533,406 | -0.86(-2.28%) |
Oct 29, 2020 | 39.23 | 39.23 | 37.63 | 37.63 | 3,513,278 | -1.37(-3.52%) |
Oct 28, 2020 | 37.07 | 39.68 | 36.35 | 39.00 | 3,834,351 | +1.32(+3.49%) |
Oct 27, 2020 | 37.92 | 38.04 | 37.47 | 37.69 | 1,537,761 | -0.13(-0.35%) |
Oct 26, 2020 | 38.08 | 38.08 | 37.52 | 37.82 | 1,760,923 | -0.45(-1.16%) |
Oct 23, 2020 | 37.82 | 38.48 | 37.64 | 38.27 | 1,193,237 | +0.48(+1.26%) |
Oct 22, 2020 | 37.74 | 37.96 | 37.38 | 37.79 | 1,382,124 | +0.15(+0.41%) |
Oct 21, 2020 | 38.08 | 38.20 | 37.58 | 37.64 | 1,029,493 | -0.34(-0.90%) |
Oct 20, 2020 | 37.78 | 38.45 | 37.76 | 37.98 | 1,227,859 | +0.34(+0.89%) |
Oct 19, 2020 | 37.95 | 38.37 | 37.33 | 37.64 | 1,799,758 | -0.35(-0.92%) |
Oct 16, 2020 | 37.96 | 38.60 | 37.85 | 37.99 | 1,573,153 | +0.19(+0.50%) |
Oct 15, 2020 | 37.15 | 38.10 | 36.92 | 37.80 | 2,593,381 | +0.43(+1.16%) |
Oct 14, 2020 | 37.29 | 37.61 | 37.07 | 37.37 | 840,831 | +0.03(+0.09%) |
Oct 13, 2020 | 37.06 | 37.47 | 36.94 | 37.34 | 970,297 | +0.20(+0.55%) |
Oct 12, 2020 | 36.67 | 37.17 | 36.56 | 37.14 | 1,314,030 | +0.60(+1.65%) |
Oct 09, 2020 | 36.46 | 36.57 | 36.03 | 36.53 | 942,319 | +0.29(+0.79%) |
Oct 08, 2020 | 36.38 | 36.44 | 35.95 | 36.25 | 769,207 | -0.06(-0.16%) |
Oct 07, 2020 | 35.87 | 36.46 | 35.80 | 36.30 | 1,674,166 | +0.71(+1.98%) |
Oct 06, 2020 | 35.38 | 36.21 | 34.97 | 35.60 | 1,766,456 | +0.20(+0.57%) |
Oct 05, 2020 | 34.69 | 35.46 | 34.67 | 35.39 | 2,495,836 | +0.77(+2.22%) |
Oct 02, 2020 | 33.95 | 34.99 | 33.89 | 34.62 | 1,062,036 | +0.42(+1.23%) |
Oct 01, 2020 | 34.73 | 34.80 | 34.02 | 34.21 | 1,429,841 | -0.24(-0.70%) |
Sep 30, 2020 | 34.80 | 34.89 | 34.24 | 34.45 | 2,177,458 | -0.20(-0.57%) |
Sep 29, 2020 | 34.74 | 34.96 | 34.63 | 34.64 | 1,029,756 | -0.10(-0.29%) |
Sep 28, 2020 | 34.43 | 35.07 | 34.43 | 34.75 | 1,128,229 | +0.64(+1.88%) |
Sep 25, 2020 | 33.46 | 34.22 | 33.46 | 34.10 | 1,335,922 | +0.45(+1.32%) |
Sep 24, 2020 | 33.43 | 33.88 | 33.14 | 33.66 | 939,270 | +0.41(+1.24%) |
Sep 23, 2020 | 33.60 | 33.96 | 33.13 | 33.25 | 1,345,507 | -0.38(-1.13%) |
Sep 22, 2020 | 33.26 | 33.73 | 33.19 | 33.63 | 1,188,675 | +0.36(+1.07%) |
Sep 21, 2020 | 33.22 | 33.38 | 32.79 | 33.27 | 1,736,343 | -0.05(-0.15%) |
Sep 18, 2020 | 34.01 | 34.54 | 33.25 | 33.32 | 4,528,008 | -0.76(-2.24%) |
Sep 17, 2020 | 33.80 | 34.22 | 33.50 | 34.08 | 1,576,507 | +0.01(+0.04%) |
Sep 16, 2020 | 34.87 | 35.00 | 33.98 | 34.07 | 1,458,313 | -0.75(-2.15%) |
Sep 15, 2020 | 34.55 | 35.13 | 34.54 | 34.82 | 1,711,295 | +0.31(+0.90%) |
Sep 14, 2020 | 34.57 | 34.83 | 34.34 | 34.51 | 1,750,045 | +0.11(+0.31%) |
Sep 11, 2020 | 34.64 | 34.77 | 34.21 | 34.40 | 1,468,853 | +0.02(+0.06%) |
Sep 10, 2020 | 35.34 | 35.53 | 34.36 | 34.38 | 1,985,442 | -0.90(-2.56%) |
Sep 09, 2020 | 34.61 | 35.39 | 34.61 | 35.29 | 2,161,735 | +1.06(+3.08%) |
Sep 08, 2020 | 34.55 | 34.65 | 34.06 | 34.23 | 2,729,487 | -0.47(-1.36%) |
Sep 04, 2020 | 34.66 | 35.00 | 34.20 | 34.70 | 1,791,192 | +0.04(+0.11%) |
Sep 03, 2020 | 36.03 | 36.03 | 34.43 | 34.66 | 1,492,073 | -1.56(-4.30%) |
Sep 02, 2020 | 35.57 | 36.34 | 35.33 | 36.22 | 1,641,581 | +0.80(+2.26%) |
Sep 01, 2020 | 35.06 | 35.61 | 34.93 | 35.42 | 1,801,402 | +0.37(+1.05%) |
Aug 31, 2020 | 35.04 | 35.24 | 34.93 | 35.05 | 1,923,693 | +0.08(+0.22%) |
Aug 28, 2020 | 35.09 | 35.27 | 34.88 | 34.97 | 1,273,310 | -0.10(-0.29%) |
Aug 27, 2020 | 35.69 | 35.92 | 35.08 | 35.08 | 1,085,141 | -0.46(-1.31%) |
Aug 26, 2020 | 34.78 | 35.69 | 34.64 | 35.54 | 957,201 | +0.75(+2.16%) |
Aug 25, 2020 | 35.22 | 35.22 | 34.67 | 34.79 | 1,066,861 | -0.36(-1.01%) |
Aug 24, 2020 | 35.08 | 35.25 | 34.87 | 35.15 | 818,082 | +0.22(+0.64%) |
Aug 21, 2020 | 34.89 | 35.05 | 34.70 | 34.92 | 1,397,117 | +0.06(+0.18%) |
Aug 20, 2020 | 34.48 | 34.94 | 34.41 | 34.86 | 918,062 | +0.31(+0.88%) |
Aug 19, 2020 | 34.81 | 34.88 | 34.41 | 34.55 | 769,929 | -0.10(-0.29%) |
Aug 18, 2020 | 34.85 | 34.97 | 34.56 | 34.66 | 1,213,821 | -0.22(-0.64%) |
Aug 17, 2020 | 34.87 | 35.24 | 34.79 | 34.88 | 1,322,457 | +0.09(+0.26%) |
Aug 14, 2020 | 34.95 | 35.01 | 34.62 | 34.79 | 834,086 | -0.17(-0.49%) |
Aug 13, 2020 | 34.62 | 35.23 | 34.35 | 34.96 | 954,844 | +0.29(+0.84%) |
Aug 12, 2020 | 34.53 | 34.90 | 34.50 | 34.67 | 1,345,537 | +0.18(+0.53%) |
Aug 11, 2020 | 34.80 | 35.04 | 34.40 | 34.48 | 1,876,461 | -0.34(-0.97%) |
Aug 10, 2020 | 34.73 | 35.03 | 34.29 | 34.82 | 1,276,614 | -0.05(-0.15%) |
Aug 07, 2020 | 34.12 | 34.87 | 34.04 | 34.87 | 1,651,024 | +0.83(+2.45%) |
Aug 06, 2020 | 34.16 | 34.21 | 33.78 | 34.04 | 1,795,239 | -0.17(-0.50%) |
Aug 05, 2020 | 34.16 | 34.48 | 33.89 | 34.21 | 1,261,789 | +0.25(+0.75%) |
Aug 04, 2020 | 33.49 | 34.05 | 33.48 | 33.96 | 1,400,501 | +0.36(+1.06%) |