Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.36 | 36.68 | 35.99 | 36.60 | 92,489 | -0.01(-0.03%) |
Oct 29, 2020 | 35.60 | 36.76 | 35.47 | 36.61 | 50,549 | +0.88(+2.46%) |
Oct 28, 2020 | 35.91 | 36.18 | 35.63 | 35.73 | 31,697 | -1.12(-3.03%) |
Oct 27, 2020 | 37.20 | 37.28 | 36.84 | 36.85 | 19,270 | -0.52(-1.39%) |
Oct 26, 2020 | 37.87 | 37.87 | 37.07 | 37.36 | 11,962 | -1.06(-2.75%) |
Oct 23, 2020 | 38.40 | 38.42 | 38.21 | 38.42 | 22,540 | +0.43(+1.14%) |
Oct 22, 2020 | 37.53 | 37.99 | 37.31 | 37.99 | 20,682 | +0.38(+1.01%) |
Oct 21, 2020 | 38.10 | 38.19 | 37.60 | 37.61 | 11,970 | -0.41(-1.08%) |
Oct 20, 2020 | 38.29 | 38.51 | 37.98 | 38.02 | 18,879 | -0.08(-0.22%) |
Oct 19, 2020 | 38.58 | 38.82 | 38.10 | 38.10 | 27,625 | -0.28(-0.73%) |
Oct 16, 2020 | 38.63 | 38.64 | 38.38 | 38.38 | 12,487 | -0.08(-0.20%) |
Oct 15, 2020 | 37.85 | 38.47 | 37.83 | 38.46 | 41,648 | +0.04(+0.10%) |
Oct 14, 2020 | 37.99 | 38.57 | 37.99 | 38.42 | 9,287 | +0.53(+1.39%) |
Oct 13, 2020 | 37.98 | 38.01 | 37.76 | 37.89 | 32,772 | -0.36(-0.93%) |
Oct 12, 2020 | 38.43 | 38.43 | 38.11 | 38.25 | 9,926 | +0.06(+0.17%) |
Oct 09, 2020 | 38.41 | 38.41 | 38.01 | 38.19 | 28,043 | +0.12(+0.30%) |
Oct 08, 2020 | 37.96 | 38.07 | 37.71 | 38.07 | 35,115 | +0.43(+1.15%) |
Oct 07, 2020 | 37.18 | 37.82 | 37.18 | 37.64 | 23,177 | +0.95(+2.58%) |
Oct 06, 2020 | 37.21 | 37.63 | 36.68 | 36.69 | 33,788 | -0.21(-0.56%) |
Oct 05, 2020 | 36.66 | 36.97 | 36.66 | 36.90 | 18,754 | +1.01(+2.82%) |
Oct 02, 2020 | 34.53 | 36.09 | 34.53 | 35.89 | 48,149 | +0.70(+1.99%) |
Oct 01, 2020 | 35.63 | 35.79 | 35.08 | 35.19 | 256,254 | -0.27(-0.77%) |
Sep 30, 2020 | 35.28 | 35.79 | 35.20 | 35.46 | 15,453 | +0.32(+0.91%) |
Sep 29, 2020 | 35.68 | 35.68 | 35.08 | 35.14 | 9,099 | -0.39(-1.10%) |
Sep 28, 2020 | 35.46 | 35.92 | 35.46 | 35.54 | 18,815 | +0.68(+1.94%) |
Sep 25, 2020 | 34.48 | 34.97 | 34.34 | 34.86 | 15,450 | +0.20(+0.57%) |
Sep 24, 2020 | 34.55 | 35.02 | 34.12 | 34.66 | 44,474 | +0.04(+0.11%) |
Sep 23, 2020 | 35.57 | 35.74 | 34.62 | 34.62 | 5,252 | -1.10(-3.07%) |
Sep 22, 2020 | 35.83 | 35.92 | 35.46 | 35.72 | 47,768 | -0.05(-0.13%) |
Sep 21, 2020 | 36.63 | 36.63 | 35.37 | 35.77 | 10,337 | -1.56(-4.18%) |
Sep 18, 2020 | 37.96 | 37.96 | 37.29 | 37.33 | 15,551 | -0.53(-1.39%) |
Sep 17, 2020 | 36.65 | 37.94 | 36.65 | 37.85 | 92,610 | +0.67(+1.79%) |
Sep 16, 2020 | 37.28 | 37.55 | 37.18 | 37.19 | 5,886 | +0.12(+0.33%) |
Sep 15, 2020 | 37.29 | 37.29 | 37.06 | 37.06 | 11,683 | +0.11(+0.30%) |
Sep 14, 2020 | 36.55 | 37.00 | 36.55 | 36.95 | 25,955 | +0.67(+1.84%) |
Sep 11, 2020 | 36.10 | 36.46 | 36.04 | 36.28 | 14,806 | +0.48(+1.35%) |
Sep 10, 2020 | 36.38 | 36.38 | 35.79 | 35.80 | 5,438 | -0.42(-1.16%) |
Sep 09, 2020 | 36.02 | 36.40 | 35.89 | 36.22 | 14,113 | +0.66(+1.85%) |
Sep 08, 2020 | 35.99 | 35.99 | 35.53 | 35.56 | 14,789 | -0.90(-2.47%) |
Sep 04, 2020 | 36.56 | 36.67 | 36.06 | 36.46 | 4,367 | +0.31(+0.86%) |
Sep 03, 2020 | 37.08 | 37.19 | 35.91 | 36.15 | 33,175 | -1.05(-2.83%) |
Sep 02, 2020 | 36.50 | 37.20 | 36.48 | 37.20 | 21,676 | +0.65(+1.77%) |
Sep 01, 2020 | 35.86 | 36.56 | 35.49 | 36.56 | 65,114 | +0.88(+2.47%) |
Aug 31, 2020 | 36.24 | 36.24 | 35.67 | 35.67 | 12,877 | -0.62(-1.71%) |
Aug 28, 2020 | 35.93 | 36.31 | 35.91 | 36.29 | 20,664 | +0.37(+1.02%) |
Aug 27, 2020 | 36.02 | 36.02 | 35.66 | 35.93 | 19,526 | +0.11(+0.31%) |
Aug 26, 2020 | 35.68 | 35.83 | 35.60 | 35.81 | 17,215 | +0.06(+0.16%) |
Aug 25, 2020 | 36.16 | 36.16 | 35.54 | 35.76 | 28,128 | -0.15(-0.42%) |
Aug 24, 2020 | 35.27 | 35.91 | 35.09 | 35.91 | 24,578 | +0.95(+2.71%) |
Aug 21, 2020 | 35.09 | 35.20 | 34.91 | 34.96 | 47,295 | -0.38(-1.09%) |
Aug 20, 2020 | 35.08 | 35.35 | 35.04 | 35.35 | 8,186 | -0.06(-0.16%) |
Aug 19, 2020 | 35.81 | 35.88 | 35.40 | 35.40 | 10,849 | -0.37(-1.05%) |
Aug 18, 2020 | 35.94 | 36.01 | 35.74 | 35.78 | 18,456 | -0.10(-0.29%) |
Aug 17, 2020 | 36.05 | 36.32 | 35.73 | 35.88 | 40,208 | -0.13(-0.36%) |
Aug 14, 2020 | 35.68 | 36.09 | 35.67 | 36.01 | 3,728 | +0.20(+0.55%) |
Aug 13, 2020 | 35.96 | 35.97 | 35.79 | 35.82 | 9,298 | -0.14(-0.39%) |
Aug 12, 2020 | 36.15 | 36.27 | 35.87 | 35.96 | 9,628 | +0.13(+0.37%) |
Aug 11, 2020 | 35.99 | 36.37 | 35.82 | 35.82 | 13,342 | -0.01(-0.03%) |
Aug 10, 2020 | 35.04 | 35.83 | 35.04 | 35.83 | 36,429 | +0.82(+2.33%) |
Aug 07, 2020 | 34.63 | 35.02 | 34.53 | 35.02 | 5,752 | +0.29(+0.83%) |
Aug 06, 2020 | 34.76 | 34.89 | 34.65 | 34.73 | 6,096 | -0.19(-0.55%) |
Aug 05, 2020 | 34.52 | 35.12 | 34.52 | 34.92 | 7,467 | +0.72(+2.11%) |
Aug 04, 2020 | 33.95 | 34.28 | 33.88 | 34.20 | 8,236 | +0.16(+0.47%) |