Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 38.50 | 38.62 | 37.43 | 37.75 | 92,669 | -0.53(-1.39%) |
Oct 29, 2020 | 37.67 | 38.53 | 37.52 | 38.28 | 54,535 | +1.00(+2.68%) |
Oct 28, 2020 | 38.05 | 38.05 | 37.26 | 37.28 | 102,653 | -1.46(-3.76%) |
Oct 27, 2020 | 38.65 | 38.79 | 38.45 | 38.74 | 35,384 | +0.20(+0.53%) |
Oct 26, 2020 | 39.16 | 39.24 | 38.15 | 38.53 | 96,102 | -0.89(-2.27%) |
Oct 23, 2020 | 39.21 | 39.43 | 38.94 | 39.43 | 43,912 | +0.46(+1.17%) |
Oct 22, 2020 | 38.87 | 39.07 | 38.57 | 38.97 | 49,174 | +0.22(+0.58%) |
Oct 21, 2020 | 38.47 | 39.01 | 38.47 | 38.75 | 52,999 | +0.74(+1.94%) |
Oct 20, 2020 | 37.85 | 38.34 | 37.76 | 38.01 | 56,370 | +0.21(+0.56%) |
Oct 19, 2020 | 38.65 | 38.71 | 37.69 | 37.80 | 77,530 | -0.64(-1.67%) |
Oct 16, 2020 | 38.78 | 38.82 | 38.42 | 38.44 | 65,043 | -0.02(-0.05%) |
Oct 15, 2020 | 38.20 | 38.55 | 38.12 | 38.46 | 186,761 | -0.25(-0.65%) |
Oct 14, 2020 | 39.36 | 39.36 | 38.61 | 38.71 | 45,465 | -0.45(-1.14%) |
Oct 13, 2020 | 39.28 | 39.37 | 38.95 | 39.15 | 50,604 | +0.08(+0.20%) |
Oct 12, 2020 | 38.77 | 39.44 | 38.60 | 39.08 | 108,207 | +0.80(+2.10%) |
Oct 09, 2020 | 38.21 | 38.32 | 38.09 | 38.27 | 58,858 | +0.19(+0.51%) |
Oct 08, 2020 | 37.88 | 38.08 | 37.75 | 38.08 | 44,615 | +0.45(+1.19%) |
Oct 07, 2020 | 37.63 | 37.69 | 37.32 | 37.63 | 67,554 | +0.31(+0.83%) |
Oct 06, 2020 | 37.80 | 38.08 | 37.23 | 37.32 | 71,644 | -0.66(-1.74%) |
Oct 05, 2020 | 37.58 | 37.98 | 37.58 | 37.98 | 76,625 | +0.63(+1.69%) |
Oct 02, 2020 | 37.29 | 37.81 | 37.20 | 37.35 | 69,682 | -0.66(-1.74%) |
Oct 01, 2020 | 37.73 | 38.08 | 37.65 | 38.01 | 63,620 | +0.58(+1.56%) |
Sep 30, 2020 | 37.37 | 37.79 | 37.22 | 37.43 | 139,603 | +0.03(+0.08%) |
Sep 29, 2020 | 37.34 | 37.49 | 37.17 | 37.40 | 73,599 | +0.06(+0.16%) |
Sep 28, 2020 | 37.43 | 37.43 | 37.09 | 37.34 | 71,051 | +0.53(+1.45%) |
Sep 25, 2020 | 36.34 | 36.92 | 36.11 | 36.81 | 120,913 | +0.54(+1.50%) |
Sep 24, 2020 | 36.12 | 36.65 | 35.94 | 36.26 | 251,661 | +0.02(+0.05%) |
Sep 23, 2020 | 37.30 | 37.31 | 36.21 | 36.24 | 63,133 | -0.99(-2.66%) |
Sep 22, 2020 | 36.85 | 37.29 | 36.66 | 37.23 | 92,366 | +0.67(+1.83%) |
Sep 21, 2020 | 36.49 | 36.70 | 36.08 | 36.56 | 93,951 | -0.48(-1.28%) |
Sep 18, 2020 | 37.62 | 37.62 | 36.59 | 37.04 | 152,455 | -0.39(-1.03%) |
Sep 17, 2020 | 37.59 | 37.68 | 37.02 | 37.42 | 82,705 | -0.68(-1.78%) |
Sep 16, 2020 | 38.49 | 38.64 | 38.06 | 38.10 | 68,921 | -0.29(-0.76%) |
Sep 15, 2020 | 38.01 | 38.54 | 37.94 | 38.39 | 67,128 | +0.64(+1.69%) |
Sep 14, 2020 | 37.90 | 38.36 | 37.75 | 37.75 | 62,945 | +0.20(+0.54%) |
Sep 11, 2020 | 37.83 | 37.98 | 37.23 | 37.55 | 116,391 | -0.16(-0.41%) |
Sep 10, 2020 | 38.39 | 38.78 | 37.67 | 37.71 | 87,657 | -0.61(-1.59%) |
Sep 09, 2020 | 38.51 | 38.60 | 37.93 | 38.32 | 153,067 | +0.43(+1.12%) |
Sep 08, 2020 | 37.96 | 38.35 | 37.70 | 37.89 | 131,285 | -0.90(-2.32%) |
Sep 04, 2020 | 39.38 | 39.52 | 37.77 | 38.79 | 142,313 | -0.73(-1.84%) |
Sep 03, 2020 | 40.62 | 40.62 | 39.07 | 39.52 | 145,712 | -1.28(-3.13%) |
Sep 02, 2020 | 40.10 | 40.89 | 40.09 | 40.79 | 83,194 | +0.77(+1.91%) |
Sep 01, 2020 | 39.78 | 40.03 | 39.64 | 40.03 | 114,627 | +0.39(+0.98%) |
Aug 31, 2020 | 39.85 | 40.05 | 39.59 | 39.64 | 69,600 | -0.19(-0.48%) |
Aug 28, 2020 | 39.82 | 39.84 | 39.62 | 39.83 | 62,171 | +0.16(+0.41%) |
Aug 27, 2020 | 40.09 | 40.14 | 39.56 | 39.67 | 69,847 | -0.33(-0.83%) |
Aug 26, 2020 | 38.99 | 40.03 | 38.99 | 40.00 | 145,413 | +1.14(+2.93%) |
Aug 25, 2020 | 38.56 | 38.92 | 38.47 | 38.87 | 70,336 | +0.34(+0.88%) |
Aug 24, 2020 | 38.38 | 38.64 | 38.34 | 38.53 | 59,345 | +0.42(+1.09%) |
Aug 21, 2020 | 38.27 | 38.27 | 38.04 | 38.11 | 47,816 | -0.16(-0.43%) |
Aug 20, 2020 | 37.79 | 38.31 | 37.76 | 38.28 | 36,231 | +0.36(+0.94%) |
Aug 19, 2020 | 38.06 | 38.33 | 37.85 | 37.92 | 54,804 | -0.10(-0.25%) |
Aug 18, 2020 | 37.76 | 38.11 | 37.71 | 38.01 | 129,648 | +0.29(+0.77%) |
Aug 17, 2020 | 37.86 | 37.97 | 37.59 | 37.72 | 61,477 | +0.03(+0.08%) |
Aug 14, 2020 | 37.68 | 37.82 | 37.64 | 37.70 | 39,244 | -0.06(-0.15%) |
Aug 13, 2020 | 37.64 | 37.94 | 37.61 | 37.75 | 49,392 | +0.16(+0.44%) |
Aug 12, 2020 | 37.44 | 37.82 | 37.44 | 37.59 | 63,446 | +0.39(+1.04%) |
Aug 11, 2020 | 37.67 | 37.91 | 37.10 | 37.20 | 194,819 | -0.46(-1.23%) |
Aug 10, 2020 | 37.80 | 38.06 | 37.39 | 37.67 | 134,877 | -0.09(-0.23%) |
Aug 07, 2020 | 37.73 | 38.27 | 37.52 | 37.75 | 65,889 | +0.02(+0.05%) |
Aug 06, 2020 | 37.11 | 37.76 | 36.96 | 37.73 | 77,802 | +0.68(+1.83%) |
Aug 05, 2020 | 37.24 | 37.33 | 36.95 | 37.06 | 77,556 | +0.03(+0.08%) |
Aug 04, 2020 | 36.85 | 37.05 | 36.80 | 37.03 | 1,221,090 | +0.21(+0.58%) |