Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.68 | 33.22 | 32.53 | 32.97 | 923,063 | +0.13(+0.41%) |
Oct 29, 2020 | 32.57 | 33.05 | 32.53 | 32.83 | 756,640 | +0.21(+0.65%) |
Oct 28, 2020 | 33.28 | 33.50 | 32.56 | 32.62 | 792,447 | -1.24(-3.65%) |
Oct 27, 2020 | 33.95 | 34.23 | 33.84 | 33.86 | 963,840 | -0.24(-0.70%) |
Oct 26, 2020 | 35.13 | 35.20 | 33.65 | 34.10 | 791,467 | -1.39(-3.92%) |
Oct 23, 2020 | 35.79 | 35.95 | 35.47 | 35.49 | 2,401,174 | +0.02(+0.05%) |
Oct 22, 2020 | 35.53 | 35.68 | 34.94 | 35.47 | 1,842,684 | +0.06(+0.16%) |
Oct 21, 2020 | 35.88 | 36.08 | 35.32 | 35.41 | 1,069,883 | -0.41(-1.15%) |
Oct 20, 2020 | 36.08 | 36.45 | 35.78 | 35.83 | 1,270,468 | -0.05(-0.13%) |
Oct 19, 2020 | 37.02 | 37.17 | 35.85 | 35.87 | 899,412 | -0.97(-2.63%) |
Oct 16, 2020 | 37.43 | 37.67 | 36.81 | 36.84 | 471,227 | -0.35(-0.95%) |
Oct 15, 2020 | 36.82 | 37.38 | 36.77 | 37.20 | 584,251 | -0.13(-0.36%) |
Oct 14, 2020 | 37.59 | 37.96 | 37.26 | 37.33 | 537,118 | -0.27(-0.71%) |
Oct 13, 2020 | 38.40 | 38.45 | 37.46 | 37.60 | 831,893 | -0.87(-2.27%) |
Oct 12, 2020 | 38.12 | 38.58 | 37.74 | 38.47 | 1,422,121 | +0.68(+1.80%) |
Oct 09, 2020 | 37.72 | 38.07 | 37.37 | 37.79 | 1,612,494 | +0.49(+1.31%) |
Oct 08, 2020 | 37.22 | 37.44 | 37.10 | 37.30 | 2,334,027 | +0.37(+1.01%) |
Oct 07, 2020 | 36.93 | 37.49 | 36.80 | 36.93 | 2,375,034 | +0.31(+0.84%) |
Oct 06, 2020 | 37.46 | 37.57 | 36.41 | 36.62 | 1,328,275 | -0.62(-1.67%) |
Oct 05, 2020 | 37.42 | 37.49 | 36.93 | 37.25 | 1,035,927 | +0.25(+0.67%) |
Oct 02, 2020 | 36.56 | 37.43 | 36.56 | 37.00 | 954,235 | -0.16(-0.44%) |
Oct 01, 2020 | 37.46 | 37.92 | 37.08 | 37.16 | 985,571 | -0.20(-0.54%) |
Sep 30, 2020 | 37.12 | 37.76 | 37.12 | 37.36 | 761,580 | +0.26(+0.70%) |
Sep 29, 2020 | 37.39 | 37.55 | 36.89 | 37.10 | 409,872 | -0.29(-0.77%) |
Sep 28, 2020 | 37.09 | 37.75 | 37.07 | 37.39 | 607,207 | +0.81(+2.20%) |
Sep 25, 2020 | 35.93 | 36.77 | 35.93 | 36.58 | 663,054 | +0.48(+1.33%) |
Sep 24, 2020 | 36.07 | 36.51 | 35.80 | 36.10 | 504,536 | -0.09(-0.24%) |
Sep 23, 2020 | 37.24 | 37.57 | 36.09 | 36.19 | 863,672 | -1.09(-2.93%) |
Sep 22, 2020 | 36.38 | 37.47 | 36.34 | 37.28 | 936,287 | +1.19(+3.30%) |
Sep 21, 2020 | 36.36 | 36.50 | 35.73 | 36.09 | 871,663 | -1.04(-2.79%) |
Sep 18, 2020 | 38.12 | 38.57 | 37.03 | 37.13 | 1,282,739 | -0.82(-2.15%) |
Sep 17, 2020 | 37.53 | 38.17 | 37.44 | 37.95 | 799,733 | -0.16(-0.43%) |
Sep 16, 2020 | 38.19 | 38.67 | 38.06 | 38.11 | 636,989 | +0.13(+0.35%) |
Sep 15, 2020 | 37.81 | 38.15 | 37.66 | 37.97 | 966,761 | +0.60(+1.62%) |
Sep 14, 2020 | 37.16 | 37.80 | 37.16 | 37.37 | 862,393 | +0.61(+1.67%) |
Sep 11, 2020 | 37.06 | 37.14 | 36.46 | 36.76 | 735,615 | -0.14(-0.39%) |
Sep 10, 2020 | 37.48 | 37.81 | 36.82 | 36.90 | 677,292 | -0.25(-0.68%) |
Sep 09, 2020 | 37.09 | 37.38 | 36.92 | 37.15 | 1,484,546 | +0.39(+1.07%) |
Sep 08, 2020 | 36.89 | 37.47 | 36.46 | 36.76 | 1,005,803 | -0.80(-2.14%) |
Sep 04, 2020 | 38.68 | 38.91 | 37.18 | 37.56 | 755,234 | -0.86(-2.24%) |
Sep 03, 2020 | 40.07 | 40.07 | 38.12 | 38.42 | 829,333 | -1.80(-4.47%) |
Sep 02, 2020 | 39.87 | 40.26 | 39.56 | 40.22 | 995,622 | +0.54(+1.35%) |
Sep 01, 2020 | 40.19 | 40.39 | 39.59 | 39.69 | 1,475,116 | -0.67(-1.66%) |
Aug 31, 2020 | 40.84 | 40.84 | 40.18 | 40.36 | 537,043 | -0.51(-1.24%) |
Aug 28, 2020 | 40.45 | 40.87 | 40.34 | 40.86 | 390,472 | +0.51(+1.26%) |
Aug 27, 2020 | 40.28 | 40.52 | 40.16 | 40.36 | 535,659 | +0.34(+0.86%) |
Aug 26, 2020 | 40.42 | 40.42 | 39.93 | 40.01 | 668,866 | -0.29(-0.71%) |
Aug 25, 2020 | 40.17 | 40.33 | 39.96 | 40.30 | 523,855 | +0.21(+0.53%) |
Aug 24, 2020 | 39.73 | 40.19 | 39.66 | 40.09 | 500,712 | +0.71(+1.80%) |
Aug 21, 2020 | 39.49 | 39.67 | 39.22 | 39.38 | 786,694 | -0.13(-0.34%) |
Aug 20, 2020 | 39.94 | 40.16 | 39.47 | 39.52 | 623,371 | -0.61(-1.53%) |
Aug 19, 2020 | 40.32 | 40.39 | 40.06 | 40.13 | 442,349 | +0.14(+0.36%) |
Aug 18, 2020 | 39.90 | 40.10 | 39.47 | 39.98 | 750,813 | +0.04(+0.10%) |
Aug 17, 2020 | 40.35 | 40.35 | 39.90 | 39.95 | 1,216,409 | -0.08(-0.19%) |
Aug 14, 2020 | 39.97 | 40.26 | 39.79 | 40.02 | 443,044 | -0.11(-0.29%) |
Aug 13, 2020 | 39.96 | 40.53 | 39.92 | 40.14 | 600,926 | -0.08(-0.19%) |
Aug 12, 2020 | 39.95 | 40.36 | 39.85 | 40.21 | 979,722 | +0.51(+1.28%) |
Aug 11, 2020 | 40.21 | 40.33 | 39.60 | 39.71 | 1,215,530 | -0.34(-0.86%) |
Aug 10, 2020 | 39.80 | 40.49 | 39.61 | 40.05 | 1,818,374 | +0.46(+1.16%) |
Aug 07, 2020 | 39.97 | 40.57 | 38.31 | 39.59 | 3,002,648 | -0.36(-0.91%) |
Aug 06, 2020 | 39.23 | 40.00 | 38.98 | 39.96 | 2,235,947 | +0.63(+1.61%) |
Aug 05, 2020 | 39.23 | 39.45 | 38.53 | 39.32 | 1,046,613 | +0.32(+0.81%) |
Aug 04, 2020 | 38.74 | 39.21 | 38.61 | 39.01 | 1,163,393 | +0.21(+0.54%) |