Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.66 | 34.36 | 33.56 | 34.16 | 921,522 | +0.45(+1.34%) |
Oct 29, 2020 | 32.56 | 34.03 | 32.26 | 33.71 | 876,466 | +0.95(+2.89%) |
Oct 28, 2020 | 32.70 | 33.40 | 32.62 | 32.76 | 987,008 | -0.88(-2.61%) |
Oct 27, 2020 | 34.44 | 34.66 | 33.64 | 33.64 | 769,922 | -0.97(-2.79%) |
Oct 26, 2020 | 35.19 | 35.21 | 34.37 | 34.61 | 717,487 | -1.08(-3.04%) |
Oct 23, 2020 | 35.72 | 36.02 | 35.43 | 35.69 | 553,745 | +0.30(+0.83%) |
Oct 22, 2020 | 34.93 | 35.60 | 34.80 | 35.40 | 750,185 | +0.33(+0.93%) |
Oct 21, 2020 | 34.72 | 35.34 | 34.60 | 35.07 | 787,016 | +0.35(+1.02%) |
Oct 20, 2020 | 34.79 | 35.40 | 34.65 | 34.72 | 698,558 | +0.30(+0.86%) |
Oct 19, 2020 | 35.15 | 35.44 | 34.37 | 34.42 | 416,014 | -0.79(-2.24%) |
Oct 16, 2020 | 35.09 | 35.67 | 34.76 | 35.21 | 362,497 | +0.10(+0.28%) |
Oct 15, 2020 | 34.28 | 35.15 | 34.20 | 35.11 | 405,846 | +0.29(+0.82%) |
Oct 14, 2020 | 35.24 | 35.74 | 34.79 | 34.82 | 774,696 | -0.52(-1.48%) |
Oct 13, 2020 | 36.36 | 36.71 | 35.24 | 35.35 | 630,617 | -1.46(-3.96%) |
Oct 12, 2020 | 36.31 | 36.93 | 36.22 | 36.80 | 608,187 | +0.37(+1.03%) |
Oct 09, 2020 | 36.75 | 36.88 | 36.12 | 36.43 | 535,169 | -0.01(-0.03%) |
Oct 08, 2020 | 35.94 | 36.51 | 35.78 | 36.44 | 472,862 | +0.88(+2.47%) |
Oct 07, 2020 | 35.25 | 35.72 | 35.20 | 35.56 | 596,986 | +0.59(+1.69%) |
Oct 06, 2020 | 36.01 | 36.05 | 34.95 | 34.97 | 716,735 | -0.64(-1.80%) |
Oct 05, 2020 | 35.55 | 35.91 | 35.01 | 35.61 | 453,919 | +0.64(+1.83%) |
Oct 02, 2020 | 33.76 | 35.26 | 33.49 | 34.97 | 569,581 | +0.63(+1.84%) |
Oct 01, 2020 | 34.39 | 34.60 | 33.86 | 34.34 | 820,278 | +0.11(+0.32%) |
Sep 30, 2020 | 33.98 | 34.54 | 33.82 | 34.23 | 1,022,432 | +0.54(+1.61%) |
Sep 29, 2020 | 33.95 | 34.18 | 33.33 | 33.69 | 714,448 | -0.52(-1.53%) |
Sep 28, 2020 | 33.95 | 34.67 | 33.61 | 34.21 | 713,120 | +1.03(+3.12%) |
Sep 25, 2020 | 32.57 | 33.29 | 32.41 | 33.18 | 763,367 | +0.14(+0.42%) |
Sep 24, 2020 | 33.03 | 33.67 | 32.34 | 33.04 | 874,849 | +0.00(+0.00%) |
Sep 23, 2020 | 34.25 | 34.63 | 33.01 | 33.04 | 813,467 | -1.16(-3.40%) |
Sep 22, 2020 | 34.10 | 34.78 | 33.87 | 34.20 | 982,182 | -0.10(-0.29%) |
Sep 21, 2020 | 35.20 | 35.38 | 33.62 | 34.30 | 1,500,822 | -1.84(-5.10%) |
Sep 18, 2020 | 36.28 | 36.72 | 36.07 | 36.14 | 2,256,400 | -0.30(-0.81%) |
Sep 17, 2020 | 36.06 | 36.70 | 35.86 | 36.44 | 937,716 | -0.08(-0.22%) |
Sep 16, 2020 | 35.12 | 36.94 | 34.91 | 36.52 | 2,472,389 | +1.66(+4.75%) |
Sep 15, 2020 | 35.63 | 36.03 | 34.82 | 34.86 | 1,259,830 | -0.70(-1.97%) |
Sep 14, 2020 | 35.03 | 35.93 | 34.80 | 35.56 | 1,038,063 | +0.82(+2.35%) |
Sep 11, 2020 | 34.45 | 35.07 | 34.15 | 34.74 | 1,024,353 | +0.11(+0.31%) |
Sep 10, 2020 | 35.59 | 35.90 | 34.61 | 34.64 | 973,597 | -0.64(-1.82%) |
Sep 09, 2020 | 35.49 | 35.81 | 35.08 | 35.28 | 1,058,255 | +0.18(+0.51%) |
Sep 08, 2020 | 35.90 | 35.99 | 34.73 | 35.10 | 1,119,867 | -1.22(-3.36%) |
Sep 04, 2020 | 36.70 | 37.01 | 36.03 | 36.32 | 859,701 | +0.25(+0.68%) |
Sep 03, 2020 | 36.48 | 37.34 | 35.80 | 36.07 | 1,066,551 | +0.02(+0.05%) |
Sep 02, 2020 | 35.47 | 36.23 | 35.33 | 36.05 | 1,324,073 | +0.42(+1.19%) |
Sep 01, 2020 | 35.05 | 36.09 | 34.78 | 35.63 | 1,004,134 | +0.31(+0.86%) |
Aug 31, 2020 | 36.16 | 36.23 | 35.31 | 35.33 | 1,293,522 | -1.04(-2.87%) |
Aug 28, 2020 | 36.45 | 36.45 | 35.54 | 36.37 | 603,689 | +0.14(+0.38%) |
Aug 27, 2020 | 35.55 | 36.50 | 35.40 | 36.23 | 621,873 | +0.87(+2.45%) |
Aug 26, 2020 | 35.78 | 35.92 | 35.10 | 35.37 | 989,162 | -0.57(-1.59%) |
Aug 25, 2020 | 36.52 | 36.59 | 35.65 | 35.94 | 787,923 | -0.13(-0.35%) |
Aug 24, 2020 | 34.92 | 36.06 | 34.92 | 36.06 | 1,097,218 | +1.27(+3.65%) |
Aug 21, 2020 | 35.11 | 35.43 | 34.64 | 34.79 | 873,507 | -0.29(-0.81%) |
Aug 20, 2020 | 35.22 | 35.71 | 35.07 | 35.08 | 667,249 | -0.59(-1.66%) |
Aug 19, 2020 | 36.03 | 36.39 | 35.48 | 35.67 | 865,162 | -0.16(-0.44%) |
Aug 18, 2020 | 36.31 | 36.93 | 35.69 | 35.83 | 1,252,156 | -0.36(-1.00%) |
Aug 17, 2020 | 36.99 | 37.10 | 36.14 | 36.19 | 576,707 | -0.80(-2.15%) |
Aug 14, 2020 | 36.87 | 37.43 | 36.70 | 36.99 | 587,633 | -0.25(-0.66%) |
Aug 13, 2020 | 36.96 | 37.70 | 36.67 | 37.23 | 550,206 | -0.28(-0.73%) |
Aug 12, 2020 | 38.75 | 38.79 | 37.38 | 37.51 | 794,856 | -0.46(-1.22%) |
Aug 11, 2020 | 38.92 | 39.51 | 37.94 | 37.97 | 1,236,061 | +0.01(+0.03%) |
Aug 10, 2020 | 37.33 | 38.16 | 37.23 | 37.96 | 817,846 | +0.83(+2.22%) |
Aug 07, 2020 | 35.78 | 37.16 | 35.77 | 37.13 | 615,088 | +1.23(+3.42%) |
Aug 06, 2020 | 35.65 | 36.56 | 35.65 | 35.91 | 780,813 | +0.03(+0.08%) |
Aug 05, 2020 | 35.43 | 36.27 | 35.22 | 35.88 | 912,410 | +1.08(+3.11%) |
Aug 04, 2020 | 34.91 | 35.19 | 34.52 | 34.79 | 919,928 | -0.22(-0.62%) |