Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.36 | 38.23 | 36.13 | 37.54 | 5,206,634 | +1.72(+4.79%) |
Oct 29, 2020 | 36.70 | 36.89 | 34.95 | 35.83 | 2,980,328 | -1.30(-3.49%) |
Oct 28, 2020 | 35.52 | 37.16 | 35.41 | 37.12 | 4,051,903 | +2.71(+7.86%) |
Oct 27, 2020 | 34.76 | 35.03 | 34.19 | 34.42 | 2,109,033 | -0.53(-1.53%) |
Oct 26, 2020 | 34.49 | 35.83 | 33.81 | 34.95 | 3,011,594 | +1.07(+3.15%) |
Oct 23, 2020 | 33.96 | 34.68 | 33.88 | 33.88 | 2,098,664 | -0.15(-0.45%) |
Oct 22, 2020 | 33.92 | 34.91 | 33.65 | 34.03 | 2,579,646 | +0.00(+0.00%) |
Oct 21, 2020 | 33.96 | 34.19 | 33.35 | 34.03 | 2,190,662 | +0.00(+0.00%) |
Oct 20, 2020 | 33.92 | 34.38 | 33.27 | 34.03 | 2,921,207 | +0.30(+0.90%) |
Oct 19, 2020 | 32.62 | 34.45 | 32.43 | 33.73 | 3,738,517 | +0.57(+1.72%) |
Oct 16, 2020 | 32.36 | 33.16 | 32.01 | 33.16 | 2,099,346 | +0.42(+1.28%) |
Oct 15, 2020 | 33.42 | 33.54 | 32.62 | 32.74 | 2,706,879 | +0.46(+1.42%) |
Oct 14, 2020 | 31.63 | 32.70 | 31.40 | 32.28 | 2,718,708 | +0.50(+1.56%) |
Oct 13, 2020 | 31.40 | 32.09 | 31.25 | 31.79 | 2,870,001 | -0.04(-0.12%) |
Oct 12, 2020 | 32.74 | 32.97 | 31.10 | 31.82 | 2,747,062 | -2.02(-5.97%) |
Oct 09, 2020 | 34.57 | 34.64 | 33.84 | 33.84 | 2,136,525 | -1.11(-3.16%) |
Oct 08, 2020 | 34.76 | 35.22 | 34.68 | 34.95 | 1,980,944 | -0.30(-0.86%) |
Oct 07, 2020 | 35.86 | 36.02 | 35.10 | 35.25 | 1,901,547 | -1.33(-3.65%) |
Oct 06, 2020 | 35.60 | 36.82 | 35.06 | 36.59 | 3,417,134 | +1.30(+3.67%) |
Oct 05, 2020 | 36.36 | 36.40 | 35.25 | 35.29 | 2,037,128 | -1.60(-4.34%) |
Oct 02, 2020 | 36.55 | 37.16 | 35.60 | 36.89 | 5,513,411 | +1.94(+5.56%) |
Oct 01, 2020 | 35.06 | 35.60 | 34.80 | 34.95 | 2,800,789 | -1.07(-2.96%) |
Sep 30, 2020 | 36.63 | 36.63 | 35.25 | 36.02 | 3,278,370 | -0.65(-1.77%) |
Sep 29, 2020 | 36.40 | 36.78 | 36.13 | 36.66 | 1,729,473 | +0.34(+0.94%) |
Sep 28, 2020 | 36.47 | 37.24 | 36.28 | 36.32 | 3,291,994 | -1.52(-4.03%) |
Sep 25, 2020 | 39.52 | 40.02 | 37.62 | 37.85 | 4,382,360 | -1.87(-4.70%) |
Sep 24, 2020 | 40.82 | 40.97 | 38.72 | 39.71 | 5,964,457 | -0.42(-1.04%) |
Sep 23, 2020 | 37.92 | 40.36 | 37.85 | 40.13 | 4,140,977 | +2.36(+6.26%) |
Sep 22, 2020 | 38.53 | 39.52 | 37.62 | 37.77 | 3,839,667 | -1.49(-3.79%) |
Sep 21, 2020 | 40.74 | 41.47 | 39.22 | 39.26 | 6,370,360 | -0.38(-0.96%) |
Sep 18, 2020 | 38.23 | 40.78 | 38.07 | 39.64 | 5,413,102 | +1.07(+2.77%) |
Sep 17, 2020 | 39.33 | 39.56 | 38.00 | 38.57 | 5,514,078 | +1.11(+2.95%) |
Sep 16, 2020 | 36.09 | 37.50 | 35.90 | 37.46 | 3,382,928 | +1.22(+3.36%) |
Sep 15, 2020 | 36.28 | 36.74 | 35.86 | 36.24 | 3,443,267 | -1.07(-2.86%) |
Sep 14, 2020 | 37.58 | 37.88 | 36.74 | 37.31 | 3,094,499 | -1.30(-3.36%) |
Sep 11, 2020 | 37.58 | 39.67 | 37.31 | 38.61 | 6,795,096 | +0.42(+1.10%) |
Sep 10, 2020 | 35.83 | 38.61 | 35.52 | 38.19 | 6,984,872 | +1.49(+4.05%) |
Sep 09, 2020 | 37.39 | 38.07 | 36.05 | 36.70 | 5,498,996 | -2.21(-5.68%) |
Sep 08, 2020 | 38.42 | 39.03 | 36.85 | 38.91 | 9,729,936 | +3.35(+9.43%) |
Sep 04, 2020 | 35.03 | 38.38 | 34.23 | 35.56 | 12,557,795 | +0.91(+2.64%) |
Sep 03, 2020 | 32.36 | 35.25 | 32.32 | 34.64 | 13,385,297 | +3.20(+10.18%) |
Sep 02, 2020 | 31.37 | 32.70 | 31.33 | 31.44 | 4,190,191 | -0.65(-2.02%) |
Sep 01, 2020 | 32.59 | 32.97 | 32.01 | 32.09 | 3,328,866 | -1.07(-3.22%) |
Aug 31, 2020 | 33.62 | 33.73 | 32.74 | 33.16 | 3,251,327 | -0.57(-1.69%) |
Aug 28, 2020 | 33.81 | 34.11 | 33.60 | 33.73 | 2,045,453 | -0.34(-1.01%) |
Aug 27, 2020 | 33.62 | 34.64 | 33.42 | 34.07 | 3,553,971 | +0.19(+0.56%) |
Aug 26, 2020 | 35.10 | 35.14 | 33.84 | 33.88 | 2,844,719 | -1.52(-4.31%) |
Aug 25, 2020 | 36.21 | 36.28 | 35.37 | 35.41 | 1,865,587 | -0.53(-1.48%) |
Aug 24, 2020 | 35.56 | 36.59 | 35.33 | 35.94 | 2,496,588 | -0.50(-1.36%) |
Aug 21, 2020 | 36.85 | 37.05 | 36.32 | 36.44 | 2,294,296 | -0.50(-1.34%) |
Aug 20, 2020 | 38.23 | 38.30 | 36.78 | 36.93 | 2,051,164 | -1.07(-2.81%) |
Aug 19, 2020 | 37.50 | 38.11 | 37.20 | 38.00 | 1,884,000 | +0.53(+1.42%) |
Aug 18, 2020 | 37.96 | 38.34 | 37.35 | 37.46 | 2,199,505 | -0.76(-1.99%) |
Aug 17, 2020 | 38.65 | 38.65 | 38.11 | 38.23 | 1,724,007 | -0.91(-2.34%) |
Aug 14, 2020 | 38.87 | 39.56 | 38.80 | 39.14 | 1,691,289 | +0.08(+0.20%) |
Aug 13, 2020 | 39.03 | 39.33 | 38.38 | 39.07 | 2,777,608 | -0.11(-0.29%) |
Aug 12, 2020 | 40.63 | 40.63 | 38.91 | 39.18 | 2,836,824 | -2.17(-5.25%) |
Aug 11, 2020 | 40.17 | 41.47 | 39.75 | 41.35 | 3,117,772 | +1.56(+3.93%) |
Aug 10, 2020 | 39.37 | 40.86 | 39.33 | 39.79 | 2,720,273 | +0.34(+0.87%) |
Aug 07, 2020 | 38.76 | 40.09 | 38.49 | 39.45 | 2,639,276 | +0.88(+2.27%) |
Aug 06, 2020 | 39.67 | 39.87 | 38.46 | 38.57 | 2,504,321 | -1.03(-2.60%) |
Aug 05, 2020 | 39.71 | 39.94 | 39.48 | 39.60 | 1,613,659 | -0.19(-0.48%) |
Aug 04, 2020 | 40.28 | 40.51 | 39.79 | 39.79 | 1,861,614 | -0.38(-0.95%) |