Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.26 | 33.48 | 33.24 | 33.48 | 703 | +0.36(+1.08%) |
Oct 29, 2020 | 32.93 | 33.12 | 32.92 | 33.12 | 1,506 | -0.01(-0.04%) |
Oct 28, 2020 | 33.78 | 33.78 | 32.97 | 33.14 | 3,358 | -1.52(-4.38%) |
Oct 27, 2020 | 34.68 | 34.77 | 34.60 | 34.66 | 966 | +0.16(+0.46%) |
Oct 26, 2020 | 33.68 | 34.69 | 32.94 | 34.50 | 2,639 | -0.41(-1.16%) |
Oct 23, 2020 | 35.34 | 35.34 | 34.84 | 34.90 | 2,510 | -0.17(-0.48%) |
Oct 22, 2020 | 35.60 | 35.60 | 34.90 | 35.07 | 2,429 | -0.63(-1.77%) |
Oct 21, 2020 | 35.76 | 35.76 | 35.70 | 35.70 | 812 | +0.50(+1.43%) |
Oct 20, 2020 | 35.28 | 35.28 | 35.20 | 35.20 | 270 | +0.56(+1.61%) |
Oct 19, 2020 | 35.21 | 35.21 | 34.64 | 34.64 | 3,311 | +0.29(+0.84%) |
Oct 16, 2020 | 34.51 | 34.53 | 34.35 | 34.35 | 602 | -0.16(-0.46%) |
Oct 15, 2020 | 33.86 | 34.71 | 33.82 | 34.51 | 4,299 | +0.02(+0.04%) |
Oct 14, 2020 | 34.79 | 34.79 | 34.42 | 34.50 | 1,017 | +0.13(+0.39%) |
Oct 13, 2020 | 34.85 | 34.85 | 34.36 | 34.36 | 394 | -1.46(-4.08%) |
Oct 12, 2020 | 35.98 | 35.98 | 35.37 | 35.82 | 7,154 | +0.09(+0.25%) |
Oct 09, 2020 | 35.11 | 35.73 | 35.11 | 35.73 | 1,606 | +1.79(+5.29%) |
Oct 08, 2020 | 34.13 | 34.13 | 33.64 | 33.94 | 6,192 | +0.11(+0.33%) |
Oct 07, 2020 | 33.70 | 33.83 | 33.66 | 33.83 | 1,999 | +0.68(+2.05%) |
Oct 06, 2020 | 34.55 | 34.55 | 33.15 | 33.15 | 3,149 | -1.45(-4.19%) |
Oct 05, 2020 | 34.26 | 34.78 | 34.26 | 34.60 | 1,523 | +0.68(+2.02%) |
Oct 02, 2020 | 33.68 | 34.32 | 33.68 | 33.91 | 3,013 | +0.16(+0.48%) |
Oct 01, 2020 | 33.86 | 34.22 | 33.75 | 33.75 | 1,888 | +0.71(+2.15%) |
Sep 30, 2020 | 34.40 | 34.40 | 32.84 | 33.04 | 4,674 | -1.46(-4.24%) |
Sep 29, 2020 | 34.12 | 34.69 | 33.88 | 34.51 | 2,242 | +0.92(+2.73%) |
Sep 28, 2020 | 33.23 | 33.66 | 32.96 | 33.59 | 2,781 | +1.07(+3.30%) |
Sep 25, 2020 | 32.42 | 32.86 | 32.32 | 32.52 | 1,305 | -0.12(-0.37%) |
Sep 24, 2020 | 30.74 | 32.64 | 30.74 | 32.64 | 1,537 | +0.36(+1.12%) |
Sep 23, 2020 | 33.14 | 33.14 | 32.16 | 32.28 | 8,313 | -2.44(-7.04%) |
Sep 22, 2020 | 34.73 | 34.94 | 34.48 | 34.72 | 2,027 | -0.37(-1.06%) |
Sep 21, 2020 | 36.21 | 37.12 | 33.81 | 35.09 | 5,288 | -3.08(-8.07%) |
Sep 18, 2020 | 38.17 | 38.17 | 38.17 | 38.17 | 200 | -0.38(-0.98%) |
Sep 17, 2020 | 37.88 | 38.55 | 37.88 | 38.55 | 3,374 | -0.12(-0.31%) |
Sep 16, 2020 | 38.71 | 38.84 | 38.59 | 38.67 | 1,805 | +0.05(+0.14%) |
Sep 15, 2020 | 38.96 | 38.96 | 38.61 | 38.62 | 7,158 | -0.16(-0.42%) |
Sep 14, 2020 | 38.99 | 38.99 | 38.23 | 38.78 | 7,881 | +0.67(+1.76%) |
Sep 11, 2020 | 38.51 | 38.51 | 37.93 | 38.11 | 1,908 | +0.01(+0.04%) |
Sep 10, 2020 | 38.84 | 39.17 | 38.10 | 38.10 | 2,298 | -0.44(-1.14%) |
Sep 09, 2020 | 38.44 | 38.57 | 38.02 | 38.54 | 1,958 | +0.57(+1.50%) |
Sep 08, 2020 | 37.58 | 38.00 | 36.98 | 37.97 | 3,816 | -0.34(-0.90%) |
Sep 04, 2020 | 37.84 | 38.34 | 37.63 | 38.31 | 3,414 | +0.47(+1.24%) |
Sep 03, 2020 | 38.69 | 38.69 | 37.79 | 37.84 | 1,479 | -1.15(-2.96%) |
Sep 02, 2020 | 39.59 | 39.59 | 38.93 | 38.99 | 4,634 | -1.07(-2.68%) |
Sep 01, 2020 | 40.85 | 40.85 | 39.84 | 40.07 | 4,381 | -0.18(-0.44%) |
Aug 31, 2020 | 39.93 | 40.63 | 39.93 | 40.24 | 4,855 | +0.95(+2.42%) |
Aug 28, 2020 | 39.41 | 39.53 | 39.17 | 39.29 | 6,427 | +0.63(+1.63%) |
Aug 27, 2020 | 38.27 | 38.66 | 37.73 | 38.66 | 3,995 | -0.66(-1.69%) |
Aug 26, 2020 | 37.82 | 39.42 | 37.82 | 39.33 | 9,565 | +1.49(+3.93%) |
Aug 25, 2020 | 37.39 | 37.85 | 37.39 | 37.84 | 2,036 | +0.09(+0.25%) |
Aug 24, 2020 | 38.69 | 38.69 | 37.70 | 37.75 | 2,725 | -0.55(-1.43%) |
Aug 21, 2020 | 38.20 | 38.29 | 37.81 | 38.29 | 2,310 | -0.92(-2.35%) |
Aug 20, 2020 | 38.83 | 39.32 | 38.46 | 39.21 | 4,208 | +1.03(+2.71%) |
Aug 19, 2020 | 39.87 | 39.87 | 37.95 | 38.18 | 8,677 | -1.75(-4.37%) |
Aug 18, 2020 | 40.76 | 40.76 | 39.33 | 39.93 | 72,669 | +0.77(+1.96%) |
Aug 17, 2020 | 39.06 | 39.34 | 38.96 | 39.16 | 5,923 | +1.47(+3.90%) |
Aug 14, 2020 | 39.03 | 39.03 | 37.23 | 37.69 | 8,536 | -1.43(-3.65%) |
Aug 13, 2020 | 38.22 | 40.24 | 38.03 | 39.12 | 11,381 | +2.87(+7.92%) |
Aug 12, 2020 | 36.74 | 37.47 | 36.25 | 36.25 | 30,248 | +0.49(+1.38%) |
Aug 11, 2020 | 38.80 | 39.27 | 35.75 | 35.75 | 64,824 | -5.83(-14.02%) |
Aug 10, 2020 | 41.21 | 42.16 | 41.21 | 41.58 | 13,659 | +1.02(+2.50%) |
Aug 07, 2020 | 40.99 | 40.99 | 39.65 | 40.57 | 30,632 | -1.23(-2.95%) |
Aug 06, 2020 | 41.02 | 43.21 | 40.47 | 41.80 | 12,771 | +2.90(+7.45%) |
Aug 05, 2020 | 39.15 | 39.21 | 38.07 | 38.90 | 62,208 | +1.27(+3.38%) |
Aug 04, 2020 | 35.45 | 37.63 | 35.45 | 37.63 | 30,489 | +2.17(+6.13%) |