Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.08 | 31.59 | 30.18 | 30.41 | 1,747,543 | -0.90(-2.86%) |
Oct 29, 2020 | 32.21 | 32.47 | 31.07 | 31.30 | 867,742 | -0.73(-2.27%) |
Oct 28, 2020 | 31.42 | 32.96 | 31.22 | 32.03 | 1,094,911 | -0.20(-0.61%) |
Oct 27, 2020 | 33.75 | 33.81 | 31.89 | 32.23 | 1,758,575 | -1.41(-4.20%) |
Oct 26, 2020 | 34.43 | 34.75 | 33.28 | 33.64 | 2,524,948 | -1.83(-5.16%) |
Oct 23, 2020 | 34.89 | 35.75 | 34.54 | 35.47 | 1,810,330 | +1.00(+2.90%) |
Oct 22, 2020 | 35.95 | 36.15 | 34.08 | 34.47 | 1,826,789 | -1.53(-4.24%) |
Oct 21, 2020 | 38.15 | 38.46 | 35.80 | 36.00 | 1,299,328 | -2.15(-5.64%) |
Oct 20, 2020 | 38.52 | 38.84 | 37.85 | 38.15 | 1,048,021 | +0.03(+0.07%) |
Oct 19, 2020 | 38.69 | 39.08 | 37.87 | 38.12 | 818,110 | -0.40(-1.03%) |
Oct 16, 2020 | 39.09 | 39.79 | 38.45 | 38.52 | 1,034,292 | -0.57(-1.45%) |
Oct 15, 2020 | 37.55 | 39.22 | 37.49 | 39.08 | 1,027,800 | +0.84(+2.19%) |
Oct 14, 2020 | 38.39 | 38.54 | 37.87 | 38.24 | 677,527 | +0.12(+0.32%) |
Oct 13, 2020 | 38.88 | 38.88 | 37.75 | 38.12 | 915,052 | -0.79(-2.04%) |
Oct 12, 2020 | 38.66 | 39.04 | 38.20 | 38.91 | 794,782 | +0.42(+1.10%) |
Oct 09, 2020 | 38.35 | 39.11 | 38.13 | 38.49 | 1,244,078 | +0.72(+1.90%) |
Oct 08, 2020 | 36.95 | 38.01 | 36.80 | 37.77 | 1,244,039 | +1.55(+4.27%) |
Oct 07, 2020 | 37.11 | 37.53 | 35.70 | 36.22 | 1,701,195 | -0.26(-0.72%) |
Oct 06, 2020 | 37.71 | 37.98 | 36.33 | 36.49 | 1,235,569 | -0.81(-2.17%) |
Oct 05, 2020 | 38.09 | 38.30 | 36.25 | 37.30 | 1,180,035 | -0.24(-0.63%) |
Oct 02, 2020 | 36.33 | 37.80 | 36.13 | 37.54 | 1,193,912 | +0.09(+0.25%) |
Oct 01, 2020 | 36.71 | 37.49 | 36.22 | 37.44 | 2,000,672 | +1.24(+3.44%) |
Sep 30, 2020 | 35.55 | 37.05 | 35.49 | 36.20 | 1,584,958 | +0.66(+1.86%) |
Sep 29, 2020 | 36.48 | 36.54 | 35.43 | 35.54 | 985,703 | -0.90(-2.46%) |
Sep 28, 2020 | 35.06 | 36.56 | 34.66 | 36.43 | 2,109,452 | +2.11(+6.15%) |
Sep 25, 2020 | 34.89 | 35.00 | 33.90 | 34.32 | 2,961,713 | -0.86(-2.44%) |
Sep 24, 2020 | 35.08 | 35.68 | 34.33 | 35.18 | 2,531,834 | -0.13(-0.37%) |
Sep 23, 2020 | 37.71 | 37.77 | 35.02 | 35.31 | 4,880,601 | -2.88(-7.53%) |
Sep 22, 2020 | 36.59 | 38.53 | 36.21 | 38.19 | 4,013,061 | +1.48(+4.03%) |
Sep 21, 2020 | 35.96 | 36.99 | 35.19 | 36.71 | 1,948,024 | -0.06(-0.15%) |
Sep 18, 2020 | 36.78 | 37.18 | 36.01 | 36.76 | 2,330,128 | +0.36(+0.98%) |
Sep 17, 2020 | 36.16 | 36.79 | 35.75 | 36.40 | 1,430,313 | -0.32(-0.87%) |
Sep 16, 2020 | 35.73 | 37.18 | 35.37 | 36.72 | 2,017,418 | +1.92(+5.53%) |
Sep 15, 2020 | 35.64 | 36.17 | 34.70 | 34.80 | 1,280,715 | -1.18(-3.28%) |
Sep 14, 2020 | 34.95 | 36.01 | 34.77 | 35.98 | 1,360,898 | +1.36(+3.92%) |
Sep 11, 2020 | 34.08 | 35.01 | 34.00 | 34.62 | 984,126 | +0.69(+2.03%) |
Sep 10, 2020 | 34.11 | 34.87 | 33.86 | 33.93 | 1,259,496 | +0.00(+0.00%) |
Sep 09, 2020 | 32.37 | 34.08 | 32.15 | 33.93 | 1,643,307 | +1.80(+5.60%) |
Sep 08, 2020 | 32.26 | 33.28 | 31.93 | 32.13 | 1,268,913 | -0.48(-1.47%) |
Sep 04, 2020 | 34.00 | 34.46 | 31.64 | 32.61 | 1,946,405 | -0.98(-2.92%) |
Sep 03, 2020 | 35.05 | 35.06 | 33.03 | 33.59 | 1,477,375 | -1.24(-3.55%) |
Sep 02, 2020 | 34.95 | 35.01 | 33.68 | 34.83 | 1,243,927 | +0.08(+0.24%) |
Sep 01, 2020 | 33.48 | 34.81 | 33.05 | 34.74 | 1,046,654 | +1.03(+3.05%) |
Aug 31, 2020 | 34.34 | 34.51 | 33.51 | 33.72 | 1,349,328 | -0.82(-2.38%) |
Aug 28, 2020 | 34.35 | 34.74 | 33.97 | 34.54 | 1,155,094 | +0.43(+1.27%) |
Aug 27, 2020 | 35.06 | 35.36 | 34.08 | 34.10 | 1,025,046 | -0.63(-1.82%) |
Aug 26, 2020 | 35.43 | 35.78 | 34.72 | 34.74 | 1,209,652 | -0.62(-1.76%) |
Aug 25, 2020 | 35.90 | 36.05 | 34.77 | 35.36 | 1,479,408 | -0.32(-0.90%) |
Aug 24, 2020 | 36.22 | 36.22 | 35.22 | 35.68 | 992,826 | -0.14(-0.39%) |
Aug 21, 2020 | 34.71 | 35.95 | 34.65 | 35.82 | 1,432,122 | +0.80(+2.29%) |
Aug 20, 2020 | 34.46 | 35.79 | 34.23 | 35.02 | 1,267,806 | +0.14(+0.41%) |
Aug 19, 2020 | 35.27 | 35.60 | 34.72 | 34.88 | 1,152,215 | -0.57(-1.60%) |
Aug 18, 2020 | 35.36 | 36.30 | 35.12 | 35.44 | 1,798,224 | +0.60(+1.73%) |
Aug 17, 2020 | 34.31 | 35.24 | 33.88 | 34.84 | 1,560,302 | +0.74(+2.18%) |
Aug 14, 2020 | 33.67 | 34.22 | 33.15 | 34.09 | 1,341,441 | -0.13(-0.39%) |
Aug 13, 2020 | 33.82 | 34.59 | 33.71 | 34.23 | 944,947 | -0.29(-0.85%) |
Aug 12, 2020 | 34.32 | 34.57 | 33.51 | 34.52 | 1,054,061 | +0.58(+1.69%) |
Aug 11, 2020 | 34.84 | 34.99 | 33.86 | 33.94 | 2,094,942 | -0.12(-0.36%) |
Aug 10, 2020 | 33.18 | 35.31 | 33.00 | 34.07 | 2,155,767 | +1.28(+3.91%) |
Aug 07, 2020 | 32.82 | 33.08 | 31.98 | 32.78 | 1,093,156 | -0.26(-0.80%) |
Aug 06, 2020 | 33.28 | 33.63 | 32.81 | 33.05 | 1,990,553 | +0.90(+2.79%) |
Aug 05, 2020 | 31.85 | 32.48 | 31.41 | 32.15 | 1,199,360 | +0.68(+2.16%) |
Aug 04, 2020 | 31.69 | 32.21 | 31.32 | 31.47 | 1,144,325 | -0.46(-1.44%) |