Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.19 | 36.42 | 35.75 | 35.75 | 21,300 | -0.02(-0.06%) |
Oct 29, 2020 | 37.13 | 37.61 | 35.77 | 35.77 | 18,323 | -1.10(-2.97%) |
Oct 28, 2020 | 36.42 | 37.00 | 36.15 | 36.87 | 29,513 | +1.47(+4.16%) |
Oct 27, 2020 | 35.16 | 35.40 | 35.16 | 35.40 | 1,220 | +0.32(+0.92%) |
Oct 26, 2020 | 34.65 | 35.16 | 34.55 | 35.08 | 4,955 | +1.21(+3.58%) |
Oct 23, 2020 | 34.01 | 34.05 | 33.86 | 33.86 | 400 | +0.14(+0.40%) |
Oct 22, 2020 | 34.55 | 34.55 | 33.67 | 33.73 | 816 | -1.33(-3.78%) |
Oct 21, 2020 | 34.84 | 35.05 | 34.75 | 35.05 | 2,824 | +0.64(+1.87%) |
Oct 20, 2020 | 34.41 | 34.41 | 34.41 | 34.41 | 436 | -0.45(-1.28%) |
Oct 19, 2020 | 34.35 | 34.85 | 34.25 | 34.85 | 2,714 | +0.73(+2.13%) |
Oct 16, 2020 | 33.71 | 34.16 | 33.59 | 34.13 | 2,900 | +0.64(+1.92%) |
Oct 15, 2020 | 34.54 | 34.54 | 33.15 | 33.48 | 6,006 | -0.34(-1.01%) |
Oct 14, 2020 | 33.81 | 33.83 | 33.17 | 33.83 | 2,633 | -0.05(-0.16%) |
Oct 13, 2020 | 33.38 | 34.07 | 33.38 | 33.88 | 6,377 | +0.53(+1.60%) |
Oct 12, 2020 | 33.59 | 33.82 | 32.67 | 33.35 | 8,043 | -0.28(-0.84%) |
Oct 09, 2020 | 33.10 | 33.63 | 33.10 | 33.63 | 4,100 | +0.48(+1.43%) |
Oct 08, 2020 | 34.01 | 34.22 | 33.15 | 33.15 | 13,497 | -1.22(-3.56%) |
Oct 07, 2020 | 34.74 | 34.90 | 34.00 | 34.38 | 8,708 | -0.49(-1.40%) |
Oct 06, 2020 | 34.07 | 34.93 | 34.01 | 34.87 | 4,959 | +0.39(+1.12%) |
Oct 05, 2020 | 34.86 | 35.17 | 34.00 | 34.48 | 9,998 | -0.99(-2.78%) |
Oct 02, 2020 | 36.73 | 36.73 | 35.30 | 35.47 | 12,100 | -0.43(-1.19%) |
Oct 01, 2020 | 35.32 | 35.96 | 35.29 | 35.90 | 9,698 | +1.12(+3.21%) |
Sep 30, 2020 | 34.63 | 35.09 | 34.20 | 34.78 | 7,692 | +0.14(+0.40%) |
Sep 29, 2020 | 34.20 | 35.03 | 34.20 | 34.65 | 13,226 | +0.90(+2.65%) |
Sep 28, 2020 | 33.92 | 33.92 | 33.34 | 33.75 | 20,014 | -0.86(-2.49%) |
Sep 25, 2020 | 35.02 | 35.02 | 34.61 | 34.61 | 900 | -0.01(-0.03%) |
Sep 24, 2020 | 34.77 | 35.28 | 34.25 | 34.62 | 9,628 | +0.06(+0.17%) |
Sep 23, 2020 | 33.25 | 34.56 | 32.75 | 34.56 | 24,501 | +1.38(+4.16%) |
Sep 22, 2020 | 32.79 | 33.18 | 32.70 | 33.18 | 2,857 | +0.15(+0.46%) |
Sep 21, 2020 | 32.80 | 33.38 | 32.71 | 33.03 | 26,473 | +1.19(+3.75%) |
Sep 18, 2020 | 31.77 | 32.16 | 31.50 | 31.84 | 5,900 | +0.25(+0.79%) |
Sep 17, 2020 | 32.19 | 32.19 | 31.59 | 31.59 | 4,986 | +0.01(+0.02%) |
Sep 16, 2020 | 32.66 | 32.66 | 31.16 | 31.58 | 9,852 | -1.32(-4.00%) |
Sep 15, 2020 | 32.14 | 32.90 | 32.14 | 32.90 | 5,841 | +0.35(+1.09%) |
Sep 14, 2020 | 32.87 | 32.87 | 32.38 | 32.54 | 2,889 | -0.30(-0.92%) |
Sep 11, 2020 | 32.91 | 32.91 | 32.72 | 32.84 | 12,200 | -0.07(-0.22%) |
Sep 10, 2020 | 32.10 | 32.97 | 31.75 | 32.92 | 9,929 | +1.21(+3.83%) |
Sep 09, 2020 | 31.79 | 31.79 | 31.47 | 31.70 | 3,919 | -0.26(-0.83%) |
Sep 08, 2020 | 31.42 | 32.23 | 31.42 | 31.97 | 72,189 | +1.18(+3.84%) |
Sep 04, 2020 | 30.91 | 30.91 | 30.79 | 30.79 | 1,500 | +0.11(+0.34%) |
Sep 03, 2020 | 29.50 | 30.83 | 29.50 | 30.68 | 4,159 | +0.26(+0.87%) |
Sep 02, 2020 | 30.21 | 30.47 | 30.20 | 30.42 | 3,136 | +0.09(+0.31%) |
Sep 01, 2020 | 30.23 | 30.42 | 30.20 | 30.32 | 6,067 | +0.33(+1.09%) |
Aug 31, 2020 | 29.78 | 30.00 | 29.78 | 29.99 | 5,438 | +0.59(+2.01%) |
Aug 28, 2020 | 29.40 | 29.40 | 29.40 | 29.40 | 100 | -0.53(-1.76%) |
Aug 27, 2020 | 30.18 | 30.18 | 29.93 | 29.93 | 506 | -0.11(-0.36%) |
Aug 26, 2020 | 29.81 | 30.04 | 29.81 | 30.04 | 1,346 | +0.67(+2.29%) |
Aug 25, 2020 | 29.35 | 29.37 | 29.33 | 29.36 | 3,329 | +0.31(+1.07%) |
Aug 24, 2020 | 29.78 | 29.81 | 29.05 | 29.05 | 2,290 | -0.78(-2.60%) |
Aug 21, 2020 | 29.82 | 29.83 | 29.82 | 29.83 | 2,600 | +0.27(+0.90%) |
Aug 20, 2020 | 29.47 | 29.57 | 29.47 | 29.56 | 11,153 | +0.55(+1.89%) |
Aug 19, 2020 | 29.02 | 29.02 | 29.02 | 29.02 | 6,734 | +0.29(+1.00%) |
Aug 18, 2020 | 28.55 | 28.73 | 28.46 | 28.73 | 7,642 | +0.68(+2.42%) |
Aug 17, 2020 | 28.27 | 28.36 | 28.05 | 28.05 | 2,178 | -0.13(-0.45%) |
Aug 14, 2020 | 28.62 | 28.62 | 28.18 | 28.18 | 5,100 | -0.16(-0.56%) |
Aug 13, 2020 | 28.23 | 28.36 | 27.44 | 28.34 | 19,946 | +0.41(+1.47%) |
Aug 12, 2020 | 27.83 | 27.97 | 27.00 | 27.92 | 17,966 | -0.30(-1.07%) |
Aug 11, 2020 | 27.52 | 28.23 | 27.52 | 28.23 | 3,121 | +0.11(+0.40%) |
Aug 10, 2020 | 28.18 | 28.18 | 28.11 | 28.11 | 300 | -0.90(-3.09%) |
Aug 07, 2020 | 29.01 | 29.01 | 29.01 | 29.01 | 100 | -0.09(-0.30%) |
Aug 06, 2020 | 28.95 | 29.12 | 28.87 | 29.10 | 4,775 | +0.22(+0.78%) |
Aug 05, 2020 | 28.74 | 28.95 | 28.50 | 28.87 | 8,045 | -0.38(-1.30%) |
Aug 04, 2020 | 29.53 | 29.53 | 29.22 | 29.25 | 3,062 | -0.67(-2.23%) |