Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.13 | 35.17 | 35.02 | 35.06 | 399,001 | -0.06(-0.18%) |
Oct 29, 2020 | 35.10 | 35.22 | 35.05 | 35.13 | 841,920 | -0.09(-0.25%) |
Oct 28, 2020 | 35.27 | 35.28 | 34.98 | 35.21 | 963,780 | -0.08(-0.22%) |
Oct 27, 2020 | 35.29 | 35.32 | 35.23 | 35.29 | 1,009,597 | -0.04(-0.11%) |
Oct 26, 2020 | 35.33 | 35.34 | 35.25 | 35.33 | 1,321,215 | -0.07(-0.20%) |
Oct 23, 2020 | 35.40 | 35.45 | 35.34 | 35.40 | 266,842 | +0.03(+0.09%) |
Oct 22, 2020 | 35.42 | 35.49 | 35.35 | 35.37 | 634,212 | -0.05(-0.13%) |
Oct 21, 2020 | 35.43 | 35.46 | 35.35 | 35.42 | 214,251 | -0.01(-0.02%) |
Oct 20, 2020 | 35.30 | 35.47 | 35.30 | 35.43 | 343,991 | +0.14(+0.40%) |
Oct 19, 2020 | 35.33 | 35.42 | 35.28 | 35.29 | 539,132 | +0.01(+0.02%) |
Oct 16, 2020 | 35.39 | 35.46 | 35.27 | 35.28 | 751,677 | -0.11(-0.31%) |
Oct 15, 2020 | 35.40 | 35.40 | 35.28 | 35.39 | 734,748 | +0.06(+0.16%) |
Oct 14, 2020 | 35.37 | 35.46 | 35.31 | 35.33 | 439,398 | +0.02(+0.07%) |
Oct 13, 2020 | 35.47 | 35.52 | 35.25 | 35.31 | 474,166 | -0.21(-0.60%) |
Oct 12, 2020 | 35.48 | 35.67 | 35.40 | 35.52 | 407,498 | +0.12(+0.34%) |
Oct 09, 2020 | 35.38 | 35.48 | 35.37 | 35.40 | 2,524,147 | -0.01(-0.02%) |
Oct 08, 2020 | 35.45 | 35.45 | 35.37 | 35.41 | 343,434 | +0.02(+0.07%) |
Oct 07, 2020 | 35.33 | 35.44 | 35.17 | 35.39 | 479,659 | +0.10(+0.29%) |
Oct 06, 2020 | 35.40 | 35.41 | 35.09 | 35.29 | 1,112,621 | -0.13(-0.36%) |
Oct 05, 2020 | 35.32 | 35.41 | 35.27 | 35.41 | 1,318,257 | +0.13(+0.36%) |
Oct 02, 2020 | 35.29 | 35.29 | 35.21 | 35.29 | 631,131 | -0.06(-0.18%) |
Oct 01, 2020 | 35.21 | 35.41 | 35.21 | 35.35 | 406,587 | +0.07(+0.20%) |
Sep 30, 2020 | 35.25 | 35.40 | 35.24 | 35.28 | 590,809 | +0.06(+0.16%) |
Sep 29, 2020 | 35.21 | 35.25 | 35.09 | 35.22 | 485,523 | +0.04(+0.11%) |
Sep 28, 2020 | 35.05 | 35.21 | 34.99 | 35.18 | 962,638 | +0.09(+0.25%) |
Sep 25, 2020 | 35.09 | 35.16 | 34.98 | 35.10 | 1,117,812 | -0.06(-0.16%) |
Sep 24, 2020 | 35.27 | 35.27 | 35.07 | 35.15 | 935,668 | +0.00(+0.00%) |
Sep 23, 2020 | 35.39 | 35.41 | 35.14 | 35.15 | 627,809 | -0.24(-0.67%) |
Sep 22, 2020 | 35.40 | 35.40 | 35.32 | 35.39 | 109,158 | +0.01(+0.02%) |
Sep 21, 2020 | 35.51 | 35.56 | 35.32 | 35.38 | 228,418 | -0.21(-0.58%) |
Sep 18, 2020 | 35.61 | 35.61 | 35.47 | 35.59 | 481,579 | -0.03(-0.09%) |
Sep 17, 2020 | 35.53 | 35.65 | 35.53 | 35.62 | 795,546 | +0.01(+0.02%) |
Sep 16, 2020 | 35.53 | 35.69 | 35.49 | 35.61 | 1,850,819 | +0.08(+0.22%) |
Sep 15, 2020 | 35.56 | 35.58 | 35.48 | 35.53 | 165,047 | +0.01(+0.02%) |
Sep 14, 2020 | 35.47 | 35.53 | 35.46 | 35.52 | 205,357 | +0.08(+0.22%) |
Sep 11, 2020 | 35.34 | 35.44 | 35.32 | 35.44 | 174,808 | +0.08(+0.22%) |
Sep 10, 2020 | 35.33 | 35.41 | 35.29 | 35.36 | 392,969 | +0.09(+0.25%) |
Sep 09, 2020 | 35.15 | 35.31 | 35.15 | 35.28 | 566,659 | +0.13(+0.36%) |
Sep 08, 2020 | 35.23 | 35.23 | 35.08 | 35.15 | 375,926 | -0.06(-0.18%) |
Sep 04, 2020 | 35.25 | 35.36 | 35.10 | 35.21 | 463,706 | +0.09(+0.25%) |
Sep 03, 2020 | 35.32 | 35.37 | 35.11 | 35.13 | 868,975 | -0.24(-0.67%) |
Sep 02, 2020 | 35.37 | 35.38 | 35.32 | 35.36 | 225,982 | +0.02(+0.04%) |
Sep 01, 2020 | 35.32 | 35.42 | 35.31 | 35.35 | 1,600,446 | +0.15(+0.43%) |
Aug 31, 2020 | 35.21 | 35.29 | 35.20 | 35.20 | 716,302 | -0.04(-0.11%) |
Aug 28, 2020 | 35.19 | 35.25 | 35.12 | 35.24 | 390,657 | +0.13(+0.38%) |
Aug 27, 2020 | 35.12 | 35.18 | 35.02 | 35.10 | 228,514 | -0.01(-0.02%) |
Aug 26, 2020 | 35.09 | 35.15 | 35.02 | 35.11 | 237,806 | +0.05(+0.13%) |
Aug 25, 2020 | 35.01 | 35.07 | 34.94 | 35.07 | 413,290 | +0.09(+0.27%) |
Aug 24, 2020 | 34.99 | 35.03 | 34.92 | 34.97 | 207,510 | -0.05(-0.16%) |
Aug 21, 2020 | 34.99 | 35.07 | 34.92 | 35.03 | 177,757 | +0.05(+0.13%) |
Aug 20, 2020 | 34.98 | 35.03 | 34.93 | 34.98 | 319,993 | +0.07(+0.20%) |
Aug 19, 2020 | 34.95 | 35.07 | 34.91 | 34.91 | 406,817 | -0.11(-0.31%) |
Aug 18, 2020 | 35.03 | 35.03 | 34.91 | 35.02 | 134,307 | +0.01(+0.02%) |
Aug 17, 2020 | 34.97 | 35.01 | 34.85 | 35.01 | 323,955 | +0.09(+0.27%) |
Aug 14, 2020 | 34.91 | 34.97 | 34.84 | 34.92 | 115,363 | +0.01(+0.02%) |
Aug 13, 2020 | 34.92 | 34.98 | 34.83 | 34.91 | 135,982 | +0.05(+0.14%) |
Aug 12, 2020 | 34.94 | 35.01 | 34.85 | 34.86 | 317,139 | +0.00(+0.00%) |
Aug 11, 2020 | 34.92 | 34.96 | 34.83 | 34.86 | 379,102 | -0.02(-0.07%) |
Aug 10, 2020 | 34.87 | 34.89 | 34.82 | 34.88 | 352,585 | +0.06(+0.18%) |
Aug 07, 2020 | 34.81 | 34.86 | 34.76 | 34.82 | 483,356 | -0.04(-0.11%) |
Aug 06, 2020 | 34.82 | 34.91 | 34.74 | 34.86 | 920,651 | +0.09(+0.27%) |
Aug 05, 2020 | 34.74 | 34.82 | 34.58 | 34.77 | 916,598 | +0.10(+0.29%) |
Aug 04, 2020 | 34.65 | 34.72 | 34.51 | 34.66 | 235,739 | +0.00(+0.00%) |