Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.97 | 35.65 | 33.97 | 35.64 | 2,031,778 | +1.72(+5.08%) |
Oct 29, 2020 | 32.18 | 34.47 | 32.05 | 33.91 | 2,276,538 | +1.97(+6.17%) |
Oct 28, 2020 | 31.99 | 33.01 | 31.67 | 31.94 | 2,246,336 | -0.86(-2.61%) |
Oct 27, 2020 | 33.61 | 33.85 | 32.79 | 32.80 | 1,912,524 | -1.06(-3.12%) |
Oct 26, 2020 | 34.41 | 34.43 | 33.00 | 33.85 | 1,005,188 | -1.17(-3.35%) |
Oct 23, 2020 | 35.10 | 35.61 | 34.81 | 35.03 | 1,327,562 | +0.33(+0.95%) |
Oct 22, 2020 | 34.39 | 34.79 | 34.21 | 34.70 | 792,223 | +0.33(+0.96%) |
Oct 21, 2020 | 34.54 | 34.85 | 34.26 | 34.37 | 951,705 | -0.45(-1.29%) |
Oct 20, 2020 | 35.71 | 35.97 | 34.76 | 34.82 | 1,280,353 | -0.51(-1.44%) |
Oct 19, 2020 | 36.33 | 36.42 | 35.12 | 35.33 | 775,231 | -0.78(-2.15%) |
Oct 16, 2020 | 36.52 | 36.69 | 35.99 | 36.10 | 973,043 | -0.07(-0.19%) |
Oct 15, 2020 | 35.41 | 36.27 | 34.95 | 36.17 | 1,263,036 | +0.35(+0.97%) |
Oct 14, 2020 | 35.67 | 36.33 | 35.60 | 35.83 | 2,073,804 | +0.00(+0.00%) |
Oct 13, 2020 | 36.29 | 36.43 | 35.51 | 35.83 | 652,021 | -0.88(-2.39%) |
Oct 12, 2020 | 36.49 | 36.80 | 36.16 | 36.70 | 1,054,539 | +0.11(+0.30%) |
Oct 09, 2020 | 37.32 | 37.49 | 36.52 | 36.59 | 891,672 | -0.26(-0.70%) |
Oct 08, 2020 | 36.60 | 37.07 | 36.09 | 36.85 | 1,038,379 | +0.58(+1.59%) |
Oct 07, 2020 | 36.04 | 36.42 | 35.76 | 36.27 | 1,461,025 | +0.72(+2.02%) |
Oct 06, 2020 | 36.63 | 36.91 | 35.49 | 35.56 | 981,000 | -0.68(-1.87%) |
Oct 05, 2020 | 36.09 | 36.56 | 35.88 | 36.23 | 672,246 | +0.68(+1.90%) |
Oct 02, 2020 | 34.13 | 36.27 | 34.02 | 35.56 | 1,651,240 | +0.61(+1.74%) |
Oct 01, 2020 | 35.47 | 36.38 | 34.62 | 34.95 | 1,587,408 | -0.98(-2.72%) |
Sep 30, 2020 | 36.69 | 37.23 | 35.67 | 35.93 | 1,106,241 | -0.68(-1.85%) |
Sep 29, 2020 | 36.40 | 36.92 | 36.25 | 36.60 | 972,629 | -0.04(-0.11%) |
Sep 28, 2020 | 35.91 | 37.00 | 35.91 | 36.64 | 960,351 | +1.53(+4.37%) |
Sep 25, 2020 | 34.12 | 35.35 | 34.07 | 35.11 | 823,460 | +0.59(+1.70%) |
Sep 24, 2020 | 34.49 | 35.28 | 33.61 | 34.52 | 1,420,419 | -0.12(-0.34%) |
Sep 23, 2020 | 35.64 | 36.16 | 34.61 | 34.64 | 1,190,302 | -0.80(-2.25%) |
Sep 22, 2020 | 35.64 | 36.21 | 35.12 | 35.44 | 1,084,709 | -0.07(-0.20%) |
Sep 21, 2020 | 36.39 | 36.57 | 35.07 | 35.51 | 1,537,656 | -1.97(-5.26%) |
Sep 18, 2020 | 38.60 | 39.10 | 37.31 | 37.48 | 2,993,570 | -1.45(-3.73%) |
Sep 17, 2020 | 38.87 | 39.32 | 38.42 | 38.93 | 1,607,094 | -0.50(-1.26%) |
Sep 16, 2020 | 38.92 | 39.94 | 38.65 | 39.43 | 1,505,548 | +0.54(+1.38%) |
Sep 15, 2020 | 39.21 | 39.41 | 38.59 | 38.89 | 927,109 | -0.26(-0.66%) |
Sep 14, 2020 | 38.82 | 39.33 | 38.48 | 39.15 | 1,117,700 | +0.59(+1.52%) |
Sep 11, 2020 | 38.45 | 38.98 | 38.22 | 38.56 | 1,219,669 | +0.22(+0.57%) |
Sep 10, 2020 | 38.37 | 39.02 | 38.30 | 38.34 | 1,106,022 | +0.01(+0.03%) |
Sep 09, 2020 | 38.37 | 38.74 | 38.00 | 38.33 | 1,034,217 | +0.26(+0.68%) |
Sep 08, 2020 | 38.39 | 38.56 | 37.43 | 38.08 | 1,651,802 | -0.67(-1.72%) |
Sep 04, 2020 | 39.59 | 39.85 | 38.49 | 38.74 | 1,424,742 | -0.07(-0.18%) |
Sep 03, 2020 | 40.61 | 40.87 | 38.50 | 38.81 | 1,095,170 | -1.59(-3.94%) |
Sep 02, 2020 | 39.30 | 40.46 | 39.21 | 40.40 | 1,619,302 | +1.20(+3.07%) |
Sep 01, 2020 | 38.74 | 39.34 | 38.56 | 39.20 | 1,776,495 | -0.03(-0.08%) |
Aug 31, 2020 | 39.80 | 39.80 | 39.05 | 39.23 | 1,371,221 | -0.54(-1.35%) |
Aug 28, 2020 | 39.18 | 39.79 | 39.14 | 39.77 | 630,103 | +0.65(+1.65%) |
Aug 27, 2020 | 38.64 | 39.70 | 38.64 | 39.12 | 855,199 | +0.49(+1.26%) |
Aug 26, 2020 | 38.18 | 38.72 | 37.84 | 38.63 | 872,832 | +0.17(+0.44%) |
Aug 25, 2020 | 39.43 | 39.52 | 38.26 | 38.46 | 710,488 | -0.63(-1.60%) |
Aug 24, 2020 | 37.55 | 39.10 | 37.55 | 39.09 | 1,111,167 | +1.68(+4.49%) |
Aug 21, 2020 | 37.09 | 37.54 | 37.07 | 37.41 | 1,075,768 | +0.18(+0.48%) |
Aug 20, 2020 | 36.95 | 37.35 | 36.93 | 37.23 | 864,180 | -0.29(-0.77%) |
Aug 19, 2020 | 37.10 | 37.97 | 36.88 | 37.52 | 1,076,521 | +0.47(+1.26%) |
Aug 18, 2020 | 37.44 | 37.66 | 36.99 | 37.05 | 1,210,786 | -0.60(-1.59%) |
Aug 17, 2020 | 38.53 | 38.69 | 37.52 | 37.65 | 1,619,462 | -0.65(-1.69%) |
Aug 14, 2020 | 36.84 | 38.63 | 36.82 | 38.29 | 1,948,605 | +1.09(+2.94%) |
Aug 13, 2020 | 37.50 | 38.09 | 37.03 | 37.20 | 731,437 | -0.80(-2.09%) |
Aug 12, 2020 | 39.09 | 39.19 | 37.45 | 38.00 | 1,615,844 | -0.49(-1.27%) |
Aug 11, 2020 | 39.75 | 40.14 | 38.34 | 38.48 | 1,635,862 | -0.18(-0.46%) |
Aug 10, 2020 | 37.49 | 38.73 | 37.49 | 38.66 | 1,050,640 | +1.27(+3.41%) |
Aug 07, 2020 | 36.79 | 37.42 | 36.59 | 37.39 | 995,259 | +0.55(+1.49%) |
Aug 06, 2020 | 36.22 | 37.15 | 36.14 | 36.84 | 1,601,537 | +0.53(+1.45%) |
Aug 05, 2020 | 36.22 | 36.73 | 35.78 | 36.31 | 1,304,965 | +0.59(+1.64%) |
Aug 04, 2020 | 35.62 | 36.12 | 35.41 | 35.73 | 1,229,249 | +0.01(+0.03%) |