Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.58 | 35.37 | 34.58 | 35.11 | 274,699 | +0.40(+1.14%) |
Oct 29, 2020 | 34.58 | 35.34 | 34.15 | 34.71 | 357,061 | +0.09(+0.25%) |
Oct 28, 2020 | 34.10 | 34.85 | 34.05 | 34.63 | 256,001 | +0.00(+0.00%) |
Oct 27, 2020 | 35.33 | 35.56 | 34.62 | 34.63 | 146,279 | -0.77(-2.17%) |
Oct 26, 2020 | 35.57 | 35.57 | 35.09 | 35.39 | 147,952 | -0.52(-1.44%) |
Oct 23, 2020 | 36.18 | 36.18 | 35.57 | 35.91 | 101,925 | +0.05(+0.14%) |
Oct 22, 2020 | 35.15 | 35.94 | 35.15 | 35.86 | 163,919 | +0.66(+1.86%) |
Oct 21, 2020 | 34.85 | 35.43 | 34.71 | 35.20 | 126,865 | +0.34(+0.96%) |
Oct 20, 2020 | 35.05 | 35.37 | 34.73 | 34.87 | 164,492 | +0.05(+0.15%) |
Oct 19, 2020 | 35.79 | 35.79 | 34.77 | 34.81 | 237,847 | -0.85(-2.39%) |
Oct 16, 2020 | 35.39 | 35.72 | 34.97 | 35.67 | 196,893 | +0.16(+0.46%) |
Oct 15, 2020 | 34.70 | 35.57 | 34.70 | 35.50 | 220,268 | +0.36(+1.03%) |
Oct 14, 2020 | 35.19 | 35.92 | 35.13 | 35.14 | 169,570 | -0.13(-0.37%) |
Oct 13, 2020 | 35.79 | 35.96 | 35.02 | 35.27 | 201,440 | -0.61(-1.71%) |
Oct 12, 2020 | 35.36 | 35.98 | 35.19 | 35.88 | 160,625 | +0.70(+1.99%) |
Oct 09, 2020 | 35.38 | 35.38 | 34.73 | 35.19 | 190,167 | +0.00(+0.00%) |
Oct 08, 2020 | 35.34 | 35.84 | 34.99 | 35.19 | 168,175 | -0.02(-0.05%) |
Oct 07, 2020 | 35.60 | 35.89 | 35.04 | 35.20 | 190,840 | -0.31(-0.87%) |
Oct 06, 2020 | 35.94 | 36.15 | 35.46 | 35.51 | 231,919 | -0.37(-1.03%) |
Oct 05, 2020 | 35.95 | 36.38 | 35.82 | 35.88 | 402,785 | +0.25(+0.70%) |
Oct 02, 2020 | 35.32 | 35.94 | 35.32 | 35.63 | 174,745 | +0.08(+0.22%) |
Oct 01, 2020 | 35.74 | 35.90 | 35.38 | 35.56 | 163,100 | -0.12(-0.34%) |
Sep 30, 2020 | 35.80 | 36.09 | 35.38 | 35.68 | 327,148 | +0.00(+0.00%) |
Sep 29, 2020 | 36.13 | 36.13 | 35.45 | 35.68 | 174,128 | -0.45(-1.24%) |
Sep 28, 2020 | 35.98 | 36.41 | 35.88 | 36.13 | 209,638 | +0.59(+1.67%) |
Sep 25, 2020 | 35.35 | 35.64 | 35.19 | 35.53 | 205,010 | +0.02(+0.05%) |
Sep 24, 2020 | 35.63 | 36.05 | 35.17 | 35.51 | 217,057 | -0.03(-0.10%) |
Sep 23, 2020 | 36.61 | 36.78 | 35.51 | 35.55 | 198,896 | -1.06(-2.90%) |
Sep 22, 2020 | 36.88 | 37.46 | 36.54 | 36.61 | 189,415 | -0.24(-0.66%) |
Sep 21, 2020 | 36.91 | 37.50 | 36.08 | 36.85 | 330,667 | -0.66(-1.77%) |
Sep 18, 2020 | 37.69 | 37.82 | 37.31 | 37.51 | 576,648 | -0.10(-0.28%) |
Sep 17, 2020 | 36.86 | 37.64 | 36.60 | 37.62 | 262,048 | +0.47(+1.25%) |
Sep 16, 2020 | 36.79 | 37.51 | 36.70 | 37.15 | 209,422 | +0.49(+1.34%) |
Sep 15, 2020 | 37.63 | 37.63 | 36.57 | 36.66 | 339,566 | -0.91(-2.43%) |
Sep 14, 2020 | 37.65 | 37.82 | 37.45 | 37.57 | 168,349 | +0.15(+0.39%) |
Sep 11, 2020 | 37.52 | 37.65 | 37.10 | 37.43 | 170,694 | -0.08(-0.20%) |
Sep 10, 2020 | 38.29 | 38.29 | 37.45 | 37.50 | 250,590 | -0.53(-1.39%) |
Sep 09, 2020 | 38.05 | 38.58 | 37.77 | 38.03 | 201,087 | +0.37(+0.99%) |
Sep 08, 2020 | 37.95 | 38.02 | 37.07 | 37.66 | 220,058 | -0.57(-1.49%) |
Sep 04, 2020 | 38.75 | 38.76 | 37.58 | 38.23 | 194,339 | +0.07(+0.18%) |
Sep 03, 2020 | 38.86 | 39.31 | 37.89 | 38.16 | 166,241 | -0.63(-1.62%) |
Sep 02, 2020 | 38.25 | 38.87 | 38.18 | 38.79 | 163,443 | +0.58(+1.51%) |
Sep 01, 2020 | 37.96 | 38.25 | 37.67 | 38.21 | 161,512 | +0.19(+0.49%) |
Aug 31, 2020 | 38.18 | 38.22 | 37.88 | 38.02 | 222,550 | -0.22(-0.58%) |
Aug 28, 2020 | 38.80 | 38.80 | 38.07 | 38.24 | 167,047 | -0.25(-0.64%) |
Aug 27, 2020 | 38.25 | 38.98 | 38.25 | 38.49 | 138,275 | +0.22(+0.58%) |
Aug 26, 2020 | 38.40 | 38.64 | 38.23 | 38.27 | 131,020 | -0.23(-0.60%) |
Aug 25, 2020 | 38.64 | 38.76 | 38.27 | 38.50 | 163,911 | +0.13(+0.33%) |
Aug 24, 2020 | 38.07 | 38.45 | 37.89 | 38.37 | 187,908 | +0.50(+1.32%) |
Aug 21, 2020 | 38.01 | 38.30 | 37.70 | 37.87 | 357,152 | -0.15(-0.40%) |
Aug 20, 2020 | 38.24 | 38.53 | 38.01 | 38.02 | 250,034 | -0.53(-1.37%) |
Aug 19, 2020 | 38.47 | 38.79 | 38.22 | 38.55 | 317,289 | +0.11(+0.29%) |
Aug 18, 2020 | 38.13 | 38.59 | 37.97 | 38.44 | 205,728 | +0.34(+0.89%) |
Aug 17, 2020 | 38.55 | 38.70 | 37.88 | 38.10 | 225,904 | -0.59(-1.52%) |
Aug 14, 2020 | 38.41 | 38.99 | 38.28 | 38.69 | 203,750 | +0.02(+0.04%) |
Aug 13, 2020 | 38.52 | 38.72 | 38.07 | 38.67 | 173,858 | -0.06(-0.15%) |
Aug 12, 2020 | 39.18 | 39.33 | 38.44 | 38.73 | 178,325 | +0.04(+0.11%) |
Aug 11, 2020 | 39.44 | 40.04 | 38.56 | 38.69 | 249,576 | -0.57(-1.45%) |
Aug 10, 2020 | 38.77 | 39.34 | 38.69 | 39.26 | 330,095 | +0.50(+1.29%) |
Aug 07, 2020 | 37.72 | 38.78 | 37.63 | 38.75 | 225,867 | +0.97(+2.56%) |
Aug 06, 2020 | 37.62 | 38.30 | 37.59 | 37.78 | 378,640 | +0.17(+0.45%) |
Aug 05, 2020 | 36.98 | 37.68 | 36.96 | 37.62 | 327,243 | +1.12(+3.07%) |
Aug 04, 2020 | 36.81 | 36.88 | 36.22 | 36.49 | 378,916 | -0.17(-0.46%) |