Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 39.31 | 39.36 | 37.88 | 39.20 | 1,017,647 | -0.10(-0.26%) |
Oct 29, 2020 | 39.05 | 39.72 | 38.42 | 39.30 | 1,450,216 | +0.38(+0.97%) |
Oct 28, 2020 | 39.60 | 39.91 | 38.54 | 38.92 | 1,410,764 | -1.36(-3.38%) |
Oct 27, 2020 | 40.20 | 40.68 | 39.89 | 40.29 | 1,032,234 | +0.24(+0.60%) |
Oct 26, 2020 | 40.23 | 40.48 | 39.21 | 40.04 | 827,761 | -0.65(-1.59%) |
Oct 23, 2020 | 41.26 | 41.38 | 40.54 | 40.69 | 985,747 | -0.47(-1.13%) |
Oct 22, 2020 | 39.96 | 41.33 | 39.79 | 41.16 | 802,665 | +1.36(+3.42%) |
Oct 21, 2020 | 39.66 | 40.48 | 39.54 | 39.79 | 883,431 | +0.31(+0.79%) |
Oct 20, 2020 | 40.18 | 40.68 | 39.30 | 39.48 | 870,362 | -0.45(-1.12%) |
Oct 19, 2020 | 40.07 | 40.66 | 39.68 | 39.93 | 841,013 | +0.28(+0.72%) |
Oct 16, 2020 | 40.25 | 40.51 | 38.92 | 39.65 | 1,220,062 | -0.59(-1.46%) |
Oct 15, 2020 | 38.79 | 40.96 | 38.30 | 40.23 | 1,610,663 | +1.50(+3.87%) |
Oct 14, 2020 | 39.47 | 39.78 | 38.47 | 38.73 | 705,838 | -0.46(-1.17%) |
Oct 13, 2020 | 38.84 | 39.87 | 38.58 | 39.19 | 795,678 | +0.25(+0.64%) |
Oct 12, 2020 | 39.48 | 39.84 | 38.59 | 38.94 | 819,066 | -0.22(-0.55%) |
Oct 09, 2020 | 38.71 | 39.58 | 38.71 | 39.16 | 1,210,319 | +0.77(+2.00%) |
Oct 08, 2020 | 38.02 | 38.51 | 37.87 | 38.39 | 615,078 | +0.71(+1.88%) |
Oct 07, 2020 | 37.81 | 38.51 | 37.61 | 37.68 | 1,365,940 | +1.04(+2.85%) |
Oct 06, 2020 | 37.26 | 38.05 | 36.48 | 36.64 | 1,146,484 | -0.40(-1.07%) |
Oct 05, 2020 | 36.66 | 37.16 | 36.22 | 37.04 | 1,060,564 | +1.05(+2.92%) |
Oct 02, 2020 | 34.77 | 36.32 | 34.49 | 35.98 | 845,042 | +0.17(+0.48%) |
Oct 01, 2020 | 35.55 | 35.82 | 34.91 | 35.81 | 860,079 | +0.84(+2.42%) |
Sep 30, 2020 | 35.35 | 36.00 | 34.66 | 34.97 | 1,826,635 | -0.37(-1.05%) |
Sep 29, 2020 | 35.69 | 36.20 | 34.79 | 35.34 | 1,122,916 | -0.19(-0.53%) |
Sep 28, 2020 | 35.22 | 35.66 | 34.80 | 35.53 | 1,121,416 | +1.00(+2.90%) |
Sep 25, 2020 | 34.00 | 34.54 | 33.53 | 34.53 | 1,143,736 | +0.50(+1.47%) |
Sep 24, 2020 | 32.66 | 34.35 | 32.51 | 34.03 | 924,897 | +0.72(+2.17%) |
Sep 23, 2020 | 35.19 | 35.34 | 33.21 | 33.30 | 1,830,572 | -1.83(-5.20%) |
Sep 22, 2020 | 33.78 | 35.27 | 33.60 | 35.13 | 2,502,234 | +1.92(+5.79%) |
Sep 21, 2020 | 32.04 | 33.29 | 31.78 | 33.21 | 1,690,759 | +0.26(+0.78%) |
Sep 18, 2020 | 34.20 | 34.85 | 32.37 | 32.95 | 3,869,912 | +0.28(+0.87%) |
Sep 17, 2020 | 32.22 | 32.89 | 31.90 | 32.66 | 1,734,838 | -0.61(-1.83%) |
Sep 16, 2020 | 34.22 | 34.53 | 33.16 | 33.27 | 1,576,673 | -0.74(-2.17%) |
Sep 15, 2020 | 33.66 | 34.10 | 33.62 | 34.01 | 1,488,678 | +1.03(+3.11%) |
Sep 14, 2020 | 31.97 | 33.18 | 31.74 | 32.98 | 1,651,448 | +1.53(+4.85%) |
Sep 11, 2020 | 31.78 | 32.34 | 31.07 | 31.46 | 1,563,879 | -0.15(-0.46%) |
Sep 10, 2020 | 33.07 | 33.47 | 31.16 | 31.60 | 3,103,695 | -1.07(-3.27%) |
Sep 09, 2020 | 33.37 | 33.62 | 32.63 | 32.67 | 2,134,324 | +0.31(+0.96%) |
Sep 08, 2020 | 32.60 | 33.85 | 32.35 | 32.36 | 2,504,347 | -1.26(-3.74%) |
Sep 04, 2020 | 34.06 | 35.00 | 32.77 | 33.62 | 2,885,324 | -0.21(-0.61%) |
Sep 03, 2020 | 36.18 | 36.21 | 33.29 | 33.83 | 4,076,754 | -4.33(-11.34%) |
Sep 02, 2020 | 37.50 | 38.17 | 37.10 | 38.16 | 2,442,340 | +1.01(+2.72%) |
Sep 01, 2020 | 38.41 | 38.72 | 36.60 | 37.15 | 2,250,772 | -1.22(-3.17%) |
Aug 31, 2020 | 38.38 | 38.79 | 37.77 | 38.36 | 2,669,207 | +0.17(+0.45%) |
Aug 28, 2020 | 36.48 | 38.35 | 36.48 | 38.19 | 1,289,893 | +1.74(+4.78%) |
Aug 27, 2020 | 38.57 | 38.69 | 36.08 | 36.45 | 2,503,351 | -1.40(-3.69%) |
Aug 26, 2020 | 36.64 | 37.97 | 36.47 | 37.85 | 2,093,725 | +1.59(+4.37%) |
Aug 25, 2020 | 37.35 | 37.49 | 35.66 | 36.26 | 2,505,983 | -0.60(-1.64%) |
Aug 24, 2020 | 36.98 | 37.33 | 36.37 | 36.86 | 1,335,436 | +0.28(+0.78%) |
Aug 21, 2020 | 37.41 | 37.71 | 36.36 | 36.58 | 2,085,752 | -0.98(-2.62%) |
Aug 20, 2020 | 37.23 | 37.72 | 36.89 | 37.56 | 1,741,430 | -0.10(-0.27%) |
Aug 19, 2020 | 38.51 | 39.09 | 37.53 | 37.66 | 1,708,673 | -0.66(-1.73%) |
Aug 18, 2020 | 39.84 | 40.79 | 38.18 | 38.33 | 2,747,201 | -1.51(-3.79%) |
Aug 17, 2020 | 40.62 | 41.30 | 39.66 | 39.84 | 1,807,091 | -0.31(-0.77%) |
Aug 14, 2020 | 42.63 | 42.88 | 39.36 | 40.15 | 4,307,571 | -2.83(-6.58%) |
Aug 13, 2020 | 44.83 | 45.04 | 41.56 | 42.98 | 4,451,422 | -1.88(-4.19%) |
Aug 12, 2020 | 44.71 | 45.59 | 43.89 | 44.85 | 2,511,760 | +0.92(+2.10%) |
Aug 11, 2020 | 43.54 | 45.41 | 43.54 | 43.93 | 1,501,096 | +0.41(+0.93%) |
Aug 10, 2020 | 44.43 | 45.20 | 43.53 | 43.53 | 1,337,350 | -1.14(-2.55%) |
Aug 07, 2020 | 44.83 | 45.64 | 43.62 | 44.66 | 993,519 | -0.39(-0.86%) |
Aug 06, 2020 | 45.55 | 45.66 | 44.81 | 45.05 | 1,480,121 | -0.15(-0.32%) |
Aug 05, 2020 | 45.00 | 45.57 | 44.44 | 45.20 | 2,601,950 | +0.48(+1.08%) |
Aug 04, 2020 | 44.20 | 44.96 | 43.20 | 44.72 | 2,146,917 | +0.09(+0.21%) |