Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.60 | 34.11 | 33.16 | 33.90 | 684,000 | +0.10(+0.30%) |
Oct 29, 2020 | 33.41 | 33.90 | 32.88 | 33.80 | 576,159 | +0.19(+0.57%) |
Oct 28, 2020 | 33.84 | 34.14 | 33.33 | 33.61 | 508,353 | -0.76(-2.21%) |
Oct 27, 2020 | 34.57 | 34.92 | 34.26 | 34.37 | 541,132 | -0.32(-0.92%) |
Oct 26, 2020 | 35.26 | 35.40 | 33.87 | 34.69 | 504,136 | -1.05(-2.94%) |
Oct 23, 2020 | 35.43 | 35.82 | 35.19 | 35.74 | 307,900 | +0.53(+1.51%) |
Oct 22, 2020 | 34.79 | 35.47 | 34.77 | 35.21 | 432,654 | +0.45(+1.29%) |
Oct 21, 2020 | 34.99 | 35.19 | 34.53 | 34.76 | 538,704 | -0.22(-0.63%) |
Oct 20, 2020 | 34.75 | 35.02 | 34.47 | 34.98 | 482,946 | +0.68(+1.98%) |
Oct 19, 2020 | 34.90 | 35.01 | 34.13 | 34.30 | 429,123 | -0.42(-1.21%) |
Oct 16, 2020 | 34.69 | 35.20 | 34.33 | 34.72 | 413,700 | +0.20(+0.58%) |
Oct 15, 2020 | 33.75 | 34.62 | 33.39 | 34.52 | 209,836 | +0.28(+0.82%) |
Oct 14, 2020 | 34.90 | 35.47 | 34.21 | 34.24 | 312,583 | -0.64(-1.83%) |
Oct 13, 2020 | 36.22 | 36.50 | 34.85 | 34.88 | 422,097 | -1.29(-3.57%) |
Oct 12, 2020 | 35.57 | 36.55 | 35.28 | 36.17 | 804,627 | +0.55(+1.54%) |
Oct 09, 2020 | 35.51 | 35.95 | 34.97 | 35.62 | 355,800 | +0.47(+1.34%) |
Oct 08, 2020 | 34.43 | 35.29 | 34.42 | 35.15 | 433,561 | +1.02(+2.99%) |
Oct 07, 2020 | 34.15 | 35.40 | 33.96 | 34.13 | 429,098 | +0.03(+0.09%) |
Oct 06, 2020 | 34.53 | 35.34 | 34.01 | 34.10 | 325,597 | -0.27(-0.79%) |
Oct 05, 2020 | 34.97 | 35.37 | 34.00 | 34.37 | 182,080 | -0.11(-0.32%) |
Oct 02, 2020 | 33.59 | 34.67 | 33.56 | 34.48 | 263,300 | +0.13(+0.38%) |
Oct 01, 2020 | 34.40 | 35.22 | 34.00 | 34.35 | 390,973 | -0.04(-0.12%) |
Sep 30, 2020 | 34.49 | 34.98 | 33.92 | 34.39 | 885,786 | +0.15(+0.44%) |
Sep 29, 2020 | 34.17 | 34.66 | 33.80 | 34.24 | 427,558 | +0.05(+0.15%) |
Sep 28, 2020 | 33.76 | 34.72 | 33.72 | 34.19 | 360,341 | +1.25(+3.79%) |
Sep 25, 2020 | 32.47 | 32.96 | 31.96 | 32.94 | 456,400 | +0.32(+0.98%) |
Sep 24, 2020 | 33.38 | 33.44 | 32.35 | 32.62 | 519,067 | -1.02(-3.03%) |
Sep 23, 2020 | 34.50 | 34.90 | 33.01 | 33.64 | 960,999 | -0.89(-2.58%) |
Sep 22, 2020 | 35.02 | 35.78 | 34.01 | 34.53 | 771,983 | -0.35(-1.00%) |
Sep 21, 2020 | 34.38 | 35.14 | 33.69 | 34.88 | 817,075 | -0.23(-0.66%) |
Sep 18, 2020 | 35.54 | 36.16 | 34.99 | 35.11 | 1,542,600 | -0.42(-1.18%) |
Sep 17, 2020 | 35.00 | 35.70 | 34.86 | 35.53 | 572,015 | +0.01(+0.03%) |
Sep 16, 2020 | 35.55 | 35.83 | 34.32 | 35.52 | 855,685 | +0.17(+0.48%) |
Sep 15, 2020 | 36.55 | 37.11 | 35.27 | 35.35 | 435,648 | -1.09(-2.99%) |
Sep 14, 2020 | 36.69 | 37.16 | 36.24 | 36.44 | 478,449 | +0.49(+1.38%) |
Sep 11, 2020 | 35.56 | 36.14 | 35.14 | 35.95 | 571,000 | +0.63(+1.80%) |
Sep 10, 2020 | 37.15 | 37.73 | 35.16 | 35.31 | 613,756 | -1.83(-4.93%) |
Sep 09, 2020 | 38.04 | 38.47 | 37.14 | 37.14 | 485,182 | -0.72(-1.90%) |
Sep 08, 2020 | 36.39 | 38.22 | 36.10 | 37.86 | 769,299 | +0.67(+1.80%) |
Sep 04, 2020 | 37.83 | 38.02 | 36.57 | 37.19 | 1,293,500 | -0.24(-0.64%) |
Sep 03, 2020 | 39.25 | 39.51 | 37.19 | 37.43 | 523,854 | -1.67(-4.27%) |
Sep 02, 2020 | 39.30 | 39.50 | 38.82 | 39.10 | 562,547 | -0.20(-0.51%) |
Sep 01, 2020 | 39.64 | 40.17 | 39.03 | 39.30 | 345,168 | -0.46(-1.16%) |
Aug 31, 2020 | 40.27 | 40.39 | 39.50 | 39.76 | 288,768 | -0.47(-1.17%) |
Aug 28, 2020 | 40.34 | 40.50 | 39.56 | 40.23 | 375,900 | +0.11(+0.27%) |
Aug 27, 2020 | 40.12 | 40.60 | 40.03 | 40.12 | 675,090 | +0.21(+0.53%) |
Aug 26, 2020 | 40.36 | 40.94 | 39.77 | 39.91 | 458,953 | -0.20(-0.50%) |
Aug 25, 2020 | 40.95 | 41.22 | 39.81 | 40.11 | 802,748 | -0.45(-1.11%) |
Aug 24, 2020 | 39.63 | 40.83 | 39.30 | 40.56 | 1,236,273 | +1.30(+3.31%) |
Aug 21, 2020 | 40.04 | 40.06 | 38.80 | 39.26 | 415,100 | -1.07(-2.65%) |
Aug 20, 2020 | 40.58 | 41.08 | 40.27 | 40.33 | 267,762 | -0.61(-1.49%) |
Aug 19, 2020 | 41.16 | 41.64 | 40.85 | 40.94 | 654,172 | -0.22(-0.53%) |
Aug 18, 2020 | 41.55 | 41.78 | 41.08 | 41.16 | 594,152 | -0.15(-0.36%) |
Aug 17, 2020 | 41.31 | 41.62 | 40.56 | 41.31 | 369,794 | -0.07(-0.17%) |
Aug 14, 2020 | 40.23 | 41.51 | 40.06 | 41.38 | 416,000 | +0.31(+0.75%) |
Aug 13, 2020 | 41.37 | 41.82 | 40.95 | 41.07 | 334,741 | -0.76(-1.82%) |
Aug 12, 2020 | 42.34 | 42.34 | 41.13 | 41.83 | 499,007 | -0.07(-0.17%) |
Aug 11, 2020 | 42.40 | 43.43 | 41.78 | 41.90 | 876,130 | +0.07(+0.17%) |
Aug 10, 2020 | 42.36 | 42.75 | 40.97 | 41.83 | 862,648 | -0.27(-0.64%) |
Aug 07, 2020 | 39.73 | 42.85 | 39.68 | 42.10 | 1,646,600 | +3.53(+9.15%) |
Aug 06, 2020 | 37.89 | 38.80 | 37.76 | 38.57 | 934,053 | +0.57(+1.50%) |
Aug 05, 2020 | 38.56 | 38.89 | 37.71 | 38.00 | 428,367 | -0.34(-0.89%) |
Aug 04, 2020 | 37.18 | 38.98 | 37.18 | 38.34 | 1,184,967 | +0.84(+2.24%) |