Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.70 | 36.60 | 34.87 | 36.50 | 557,000 | -0.30(-0.82%) |
Oct 29, 2020 | 33.80 | 37.29 | 33.80 | 36.80 | 891,906 | +3.80(+11.52%) |
Oct 28, 2020 | 33.90 | 34.38 | 32.75 | 33.00 | 512,065 | -1.81(-5.20%) |
Oct 27, 2020 | 34.76 | 35.19 | 34.65 | 34.81 | 394,342 | +0.13(+0.37%) |
Oct 26, 2020 | 35.13 | 35.45 | 33.97 | 34.68 | 249,695 | -0.77(-2.17%) |
Oct 23, 2020 | 35.45 | 35.70 | 34.90 | 35.45 | 340,500 | -0.01(-0.03%) |
Oct 22, 2020 | 35.64 | 35.64 | 34.22 | 35.46 | 335,511 | +0.38(+1.08%) |
Oct 21, 2020 | 36.48 | 37.12 | 35.00 | 35.08 | 271,893 | -1.34(-3.68%) |
Oct 20, 2020 | 37.16 | 37.45 | 36.20 | 36.42 | 292,178 | -0.77(-2.07%) |
Oct 19, 2020 | 36.93 | 38.51 | 36.69 | 37.19 | 673,491 | +0.83(+2.28%) |
Oct 16, 2020 | 36.46 | 36.93 | 36.03 | 36.36 | 337,200 | -0.22(-0.59%) |
Oct 15, 2020 | 35.17 | 36.60 | 35.16 | 36.58 | 228,441 | +0.46(+1.26%) |
Oct 14, 2020 | 36.41 | 36.68 | 35.87 | 36.12 | 178,920 | -0.20(-0.55%) |
Oct 13, 2020 | 36.12 | 36.56 | 35.67 | 36.32 | 213,584 | -0.18(-0.49%) |
Oct 12, 2020 | 37.25 | 37.25 | 36.19 | 36.50 | 223,682 | +0.15(+0.41%) |
Oct 09, 2020 | 35.92 | 36.81 | 35.92 | 36.35 | 196,300 | +1.01(+2.86%) |
Oct 08, 2020 | 35.48 | 35.88 | 35.18 | 35.34 | 228,079 | +0.18(+0.51%) |
Oct 07, 2020 | 35.45 | 36.24 | 34.80 | 35.16 | 270,550 | +0.36(+1.05%) |
Oct 06, 2020 | 35.13 | 36.20 | 34.69 | 34.80 | 279,371 | -0.25(-0.73%) |
Oct 05, 2020 | 34.15 | 35.06 | 34.15 | 35.05 | 257,587 | +1.25(+3.70%) |
Oct 02, 2020 | 33.86 | 34.60 | 33.50 | 33.80 | 299,700 | -1.31(-3.73%) |
Oct 01, 2020 | 34.71 | 35.11 | 34.25 | 35.11 | 261,778 | +1.10(+3.23%) |
Sep 30, 2020 | 34.15 | 34.92 | 33.63 | 34.01 | 447,424 | -0.14(-0.41%) |
Sep 29, 2020 | 33.07 | 34.57 | 33.02 | 34.15 | 368,327 | +1.06(+3.20%) |
Sep 28, 2020 | 32.55 | 33.09 | 31.81 | 33.09 | 386,294 | +1.09(+3.41%) |
Sep 25, 2020 | 32.29 | 32.51 | 31.57 | 32.00 | 512,400 | -0.43(-1.33%) |
Sep 24, 2020 | 33.94 | 33.97 | 32.32 | 32.43 | 829,241 | +0.74(+2.34%) |
Sep 23, 2020 | 33.00 | 33.15 | 31.59 | 31.69 | 334,682 | -1.39(-4.20%) |
Sep 22, 2020 | 33.04 | 33.30 | 31.87 | 33.08 | 398,114 | +0.49(+1.50%) |
Sep 21, 2020 | 31.79 | 32.91 | 31.55 | 32.59 | 486,935 | -0.11(-0.34%) |
Sep 18, 2020 | 33.92 | 34.08 | 31.63 | 32.70 | 971,200 | -0.09(-0.27%) |
Sep 17, 2020 | 32.04 | 33.40 | 31.51 | 32.79 | 351,049 | -0.28(-0.85%) |
Sep 16, 2020 | 33.13 | 33.91 | 32.97 | 33.07 | 513,518 | -0.13(-0.39%) |
Sep 15, 2020 | 33.75 | 33.93 | 32.95 | 33.20 | 212,932 | -0.10(-0.30%) |
Sep 14, 2020 | 32.99 | 33.48 | 32.78 | 33.30 | 347,596 | +0.84(+2.59%) |
Sep 11, 2020 | 31.56 | 32.87 | 31.56 | 32.46 | 685,000 | +1.31(+4.21%) |
Sep 10, 2020 | 32.38 | 32.44 | 31.14 | 31.15 | 525,704 | -0.63(-1.98%) |
Sep 09, 2020 | 31.26 | 32.63 | 31.26 | 31.78 | 731,432 | +0.99(+3.22%) |
Sep 08, 2020 | 31.58 | 32.78 | 30.78 | 30.79 | 830,740 | -2.12(-6.44%) |
Sep 04, 2020 | 34.52 | 34.74 | 31.42 | 32.91 | 901,100 | -1.23(-3.60%) |
Sep 03, 2020 | 37.96 | 37.96 | 34.07 | 34.14 | 1,092,906 | -4.61(-11.90%) |
Sep 02, 2020 | 37.57 | 38.94 | 36.55 | 38.75 | 399,805 | +1.71(+4.62%) |
Sep 01, 2020 | 35.74 | 37.16 | 35.51 | 37.04 | 411,895 | +1.41(+3.96%) |
Aug 31, 2020 | 36.27 | 36.72 | 35.25 | 35.63 | 518,086 | -0.87(-2.38%) |
Aug 28, 2020 | 35.62 | 36.63 | 35.55 | 36.50 | 437,300 | +0.80(+2.24%) |
Aug 27, 2020 | 37.75 | 37.75 | 35.35 | 35.70 | 726,903 | -2.20(-5.80%) |
Aug 26, 2020 | 37.70 | 38.16 | 37.30 | 37.90 | 350,352 | +0.50(+1.34%) |
Aug 25, 2020 | 36.51 | 37.75 | 36.51 | 37.40 | 431,691 | +0.72(+1.96%) |
Aug 24, 2020 | 37.44 | 37.63 | 36.22 | 36.68 | 345,308 | -0.20(-0.54%) |
Aug 21, 2020 | 37.63 | 37.81 | 36.23 | 36.88 | 1,001,600 | -0.84(-2.23%) |
Aug 20, 2020 | 37.61 | 38.06 | 36.99 | 37.72 | 450,134 | -0.42(-1.10%) |
Aug 19, 2020 | 38.27 | 38.51 | 37.84 | 38.14 | 311,883 | -0.27(-0.70%) |
Aug 18, 2020 | 38.77 | 38.89 | 38.13 | 38.41 | 287,460 | -0.20(-0.52%) |
Aug 17, 2020 | 38.78 | 39.06 | 38.46 | 38.61 | 170,596 | +0.22(+0.57%) |
Aug 14, 2020 | 39.00 | 39.26 | 38.09 | 38.39 | 210,400 | -0.76(-1.94%) |
Aug 13, 2020 | 39.45 | 39.71 | 38.48 | 39.15 | 446,261 | -0.67(-1.68%) |
Aug 12, 2020 | 39.09 | 40.37 | 38.80 | 39.82 | 469,667 | +1.11(+2.87%) |
Aug 11, 2020 | 39.00 | 39.45 | 38.35 | 38.71 | 314,679 | -0.26(-0.67%) |
Aug 10, 2020 | 39.91 | 40.18 | 38.83 | 38.97 | 359,805 | -1.01(-2.53%) |
Aug 07, 2020 | 40.93 | 41.47 | 39.65 | 39.98 | 454,900 | -1.27(-3.08%) |
Aug 06, 2020 | 40.80 | 41.45 | 40.34 | 41.25 | 355,289 | +0.40(+0.98%) |
Aug 05, 2020 | 41.90 | 42.19 | 40.47 | 40.85 | 618,581 | -1.04(-2.48%) |
Aug 04, 2020 | 42.41 | 42.63 | 41.58 | 41.89 | 399,021 | -0.60(-1.41%) |