Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.89 | 37.59 | 36.89 | 37.24 | 7,006 | +0.05(+0.13%) |
Oct 29, 2020 | 37.57 | 37.65 | 36.54 | 37.19 | 9,199 | -0.02(-0.05%) |
Oct 28, 2020 | 37.05 | 37.62 | 36.08 | 37.21 | 11,263 | -0.45(-1.20%) |
Oct 27, 2020 | 38.73 | 38.90 | 37.54 | 37.67 | 15,039 | -0.75(-1.95%) |
Oct 26, 2020 | 39.29 | 39.51 | 38.42 | 38.42 | 5,785 | -0.97(-2.47%) |
Oct 23, 2020 | 39.84 | 40.25 | 39.38 | 39.39 | 11,068 | -0.01(-0.03%) |
Oct 22, 2020 | 40.11 | 40.20 | 39.40 | 39.40 | 13,275 | -0.71(-1.77%) |
Oct 21, 2020 | 39.18 | 40.11 | 39.01 | 40.11 | 4,688 | +0.47(+1.19%) |
Oct 20, 2020 | 38.47 | 39.64 | 38.47 | 39.64 | 1,633 | +1.48(+3.87%) |
Oct 19, 2020 | 38.05 | 38.20 | 37.53 | 38.16 | 4,671 | +0.66(+1.76%) |
Oct 16, 2020 | 37.81 | 38.60 | 37.50 | 37.50 | 3,046 | -0.65(-1.70%) |
Oct 15, 2020 | 37.43 | 38.18 | 37.42 | 38.15 | 2,205 | -0.28(-0.72%) |
Oct 14, 2020 | 38.44 | 38.44 | 37.59 | 38.43 | 1,264 | +1.49(+4.03%) |
Oct 13, 2020 | 37.95 | 38.01 | 36.94 | 36.94 | 3,001 | -0.88(-2.32%) |
Oct 12, 2020 | 39.96 | 39.96 | 37.81 | 37.81 | 5,480 | -2.24(-5.58%) |
Oct 09, 2020 | 39.46 | 40.05 | 39.20 | 40.05 | 4,061 | +1.21(+3.12%) |
Oct 08, 2020 | 39.63 | 39.63 | 38.84 | 38.84 | 4,155 | -0.37(-0.95%) |
Oct 07, 2020 | 39.24 | 39.87 | 39.10 | 39.21 | 5,813 | +1.45(+3.83%) |
Oct 06, 2020 | 39.93 | 40.18 | 37.77 | 37.77 | 10,900 | -1.02(-2.64%) |
Oct 05, 2020 | 39.40 | 40.63 | 38.79 | 38.79 | 11,903 | -0.35(-0.91%) |
Oct 02, 2020 | 37.45 | 39.43 | 37.45 | 39.14 | 5,889 | +0.74(+1.92%) |
Oct 01, 2020 | 37.75 | 38.72 | 37.46 | 38.41 | 8,639 | +1.27(+3.42%) |
Sep 30, 2020 | 37.54 | 38.08 | 37.14 | 37.14 | 6,383 | -0.29(-0.76%) |
Sep 29, 2020 | 36.72 | 37.42 | 36.16 | 37.42 | 15,043 | +1.69(+4.74%) |
Sep 28, 2020 | 36.06 | 36.46 | 35.73 | 35.73 | 9,405 | +0.24(+0.67%) |
Sep 25, 2020 | 35.26 | 35.89 | 35.10 | 35.49 | 5,991 | +0.23(+0.64%) |
Sep 24, 2020 | 35.34 | 36.13 | 34.75 | 35.26 | 8,006 | +0.60(+1.73%) |
Sep 23, 2020 | 36.08 | 36.17 | 34.66 | 34.66 | 12,412 | -1.97(-5.38%) |
Sep 22, 2020 | 36.59 | 36.63 | 36.12 | 36.63 | 13,213 | -0.32(-0.85%) |
Sep 21, 2020 | 38.65 | 38.65 | 36.38 | 36.95 | 23,098 | -1.56(-4.04%) |
Sep 18, 2020 | 40.32 | 40.88 | 38.44 | 38.50 | 73,825 | -1.57(-3.91%) |
Sep 17, 2020 | 38.46 | 40.15 | 38.46 | 40.07 | 11,770 | +0.18(+0.44%) |
Sep 16, 2020 | 39.62 | 40.13 | 39.62 | 39.89 | 14,463 | +0.32(+0.82%) |
Sep 15, 2020 | 39.76 | 40.74 | 39.57 | 39.57 | 7,157 | +0.09(+0.22%) |
Sep 14, 2020 | 38.22 | 39.95 | 38.22 | 39.48 | 22,134 | +1.24(+3.24%) |
Sep 11, 2020 | 37.84 | 38.68 | 37.33 | 38.24 | 16,653 | +0.97(+2.59%) |
Sep 10, 2020 | 37.95 | 38.20 | 37.27 | 37.27 | 15,808 | -0.30(-0.79%) |
Sep 09, 2020 | 37.72 | 38.21 | 36.89 | 37.57 | 17,867 | +0.61(+1.65%) |
Sep 08, 2020 | 34.56 | 38.19 | 34.56 | 36.96 | 24,755 | +1.72(+4.89%) |
Sep 04, 2020 | 33.22 | 35.23 | 33.22 | 35.23 | 7,717 | +0.22(+0.62%) |
Sep 03, 2020 | 34.89 | 35.02 | 34.47 | 35.02 | 4,917 | -0.12(-0.34%) |
Sep 02, 2020 | 35.48 | 35.67 | 34.63 | 35.14 | 8,559 | -0.29(-0.81%) |
Sep 01, 2020 | 34.56 | 35.45 | 34.47 | 35.42 | 3,149 | +0.96(+2.77%) |
Aug 31, 2020 | 34.80 | 34.80 | 34.47 | 34.47 | 11,605 | -0.43(-1.24%) |
Aug 28, 2020 | 34.88 | 35.16 | 34.49 | 34.90 | 6,600 | +0.38(+1.11%) |
Aug 27, 2020 | 35.34 | 35.34 | 34.52 | 34.52 | 1,528 | +0.04(+0.11%) |
Aug 26, 2020 | 34.75 | 35.04 | 34.47 | 34.48 | 5,513 | -0.05(-0.14%) |
Aug 25, 2020 | 35.24 | 35.24 | 34.53 | 34.53 | 1,882 | -0.01(-0.03%) |
Aug 24, 2020 | 35.23 | 35.23 | 34.54 | 34.54 | 1,027 | -0.35(-1.02%) |
Aug 21, 2020 | 34.76 | 34.97 | 34.76 | 34.89 | 5,077 | +0.06(+0.17%) |
Aug 20, 2020 | 34.84 | 35.10 | 34.47 | 34.83 | 4,644 | -0.22(-0.62%) |
Aug 19, 2020 | 34.73 | 35.64 | 34.73 | 35.05 | 6,591 | +0.46(+1.34%) |
Aug 18, 2020 | 34.97 | 35.31 | 34.58 | 34.58 | 2,996 | -0.95(-2.66%) |
Aug 17, 2020 | 35.22 | 35.87 | 35.22 | 35.53 | 3,076 | -0.17(-0.47%) |
Aug 14, 2020 | 34.93 | 35.90 | 34.93 | 35.70 | 4,468 | +0.12(+0.33%) |
Aug 13, 2020 | 35.57 | 35.60 | 35.41 | 35.58 | 3,480 | -0.33(-0.93%) |
Aug 12, 2020 | 35.47 | 35.91 | 35.01 | 35.91 | 6,789 | +0.90(+2.56%) |
Aug 11, 2020 | 35.25 | 35.53 | 34.69 | 35.02 | 11,519 | +0.12(+0.34%) |
Aug 10, 2020 | 34.44 | 35.24 | 34.44 | 34.90 | 2,640 | +0.32(+0.91%) |
Aug 07, 2020 | 34.04 | 34.58 | 34.04 | 34.58 | 3,757 | +0.93(+2.75%) |
Aug 06, 2020 | 33.65 | 33.83 | 33.48 | 33.66 | 2,090 | +0.09(+0.26%) |
Aug 05, 2020 | 33.36 | 33.59 | 33.01 | 33.57 | 10,251 | +0.92(+2.80%) |
Aug 04, 2020 | 32.89 | 33.14 | 32.50 | 32.65 | 14,574 | -0.68(-2.04%) |