Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.48 | 34.70 | 33.55 | 33.58 | 1,322,218 | -1.03(-2.98%) |
Oct 29, 2020 | 35.65 | 35.69 | 34.13 | 34.61 | 1,183,954 | -0.97(-2.74%) |
Oct 28, 2020 | 36.10 | 36.11 | 35.28 | 35.59 | 1,258,585 | +0.02(+0.05%) |
Oct 27, 2020 | 35.36 | 35.62 | 35.09 | 35.57 | 641,769 | +0.77(+2.21%) |
Oct 26, 2020 | 34.60 | 35.17 | 34.52 | 34.80 | 883,345 | +1.04(+3.08%) |
Oct 23, 2020 | 33.15 | 34.00 | 33.07 | 33.76 | 484,009 | +0.48(+1.44%) |
Oct 22, 2020 | 34.04 | 34.29 | 33.25 | 33.28 | 494,534 | -1.07(-3.11%) |
Oct 21, 2020 | 34.39 | 34.77 | 34.13 | 34.35 | 702,446 | -0.23(-0.68%) |
Oct 20, 2020 | 35.13 | 35.20 | 34.51 | 34.59 | 628,665 | -1.19(-3.33%) |
Oct 19, 2020 | 35.52 | 35.86 | 35.25 | 35.77 | 447,474 | -0.37(-1.04%) |
Oct 16, 2020 | 36.35 | 36.78 | 35.96 | 36.15 | 630,898 | -0.38(-1.05%) |
Oct 15, 2020 | 37.30 | 37.37 | 36.31 | 36.53 | 838,992 | -0.15(-0.41%) |
Oct 14, 2020 | 36.78 | 37.05 | 36.55 | 36.68 | 703,749 | +0.24(+0.67%) |
Oct 13, 2020 | 36.06 | 36.44 | 36.02 | 36.44 | 777,093 | +0.93(+2.61%) |
Oct 12, 2020 | 35.50 | 35.69 | 35.31 | 35.51 | 585,660 | +0.24(+0.69%) |
Oct 09, 2020 | 34.94 | 35.41 | 34.45 | 35.27 | 579,871 | +0.00(+0.00%) |
Oct 08, 2020 | 35.23 | 35.41 | 35.03 | 35.27 | 663,292 | +0.43(+1.24%) |
Oct 07, 2020 | 34.95 | 35.55 | 34.51 | 34.84 | 634,482 | -0.69(-1.95%) |
Oct 06, 2020 | 34.88 | 36.18 | 34.42 | 35.53 | 1,127,605 | +0.64(+1.83%) |
Oct 05, 2020 | 35.95 | 35.95 | 34.89 | 34.89 | 1,074,419 | -2.33(-6.27%) |
Oct 02, 2020 | 37.78 | 37.79 | 36.79 | 37.23 | 891,584 | -0.45(-1.19%) |
Oct 01, 2020 | 36.97 | 37.85 | 36.74 | 37.68 | 1,078,864 | +0.22(+0.57%) |
Sep 30, 2020 | 37.93 | 37.93 | 36.90 | 37.46 | 1,075,166 | -1.04(-2.70%) |
Sep 29, 2020 | 38.54 | 38.79 | 38.32 | 38.50 | 760,147 | +0.12(+0.32%) |
Sep 28, 2020 | 38.59 | 38.59 | 38.22 | 38.38 | 478,567 | -0.29(-0.75%) |
Sep 25, 2020 | 38.76 | 38.92 | 38.45 | 38.67 | 358,043 | -0.05(-0.12%) |
Sep 24, 2020 | 38.54 | 38.73 | 38.38 | 38.72 | 633,698 | +0.44(+1.15%) |
Sep 23, 2020 | 38.15 | 38.32 | 37.61 | 38.28 | 487,423 | +0.12(+0.32%) |
Sep 22, 2020 | 38.35 | 38.57 | 37.87 | 38.15 | 643,845 | -0.03(-0.07%) |
Sep 21, 2020 | 38.59 | 38.93 | 38.05 | 38.18 | 923,040 | +0.52(+1.37%) |
Sep 18, 2020 | 38.12 | 38.14 | 37.50 | 37.67 | 544,537 | -0.40(-1.06%) |
Sep 17, 2020 | 38.54 | 38.64 | 37.84 | 38.07 | 850,676 | +0.33(+0.87%) |
Sep 16, 2020 | 38.55 | 38.60 | 37.27 | 37.74 | 1,173,862 | -0.35(-0.91%) |
Sep 15, 2020 | 38.13 | 38.29 | 37.84 | 38.09 | 953,201 | -0.22(-0.56%) |
Sep 14, 2020 | 38.56 | 38.74 | 38.14 | 38.30 | 762,052 | +0.04(+0.10%) |
Sep 11, 2020 | 38.16 | 38.39 | 38.05 | 38.27 | 772,664 | +0.14(+0.37%) |
Sep 10, 2020 | 36.91 | 38.24 | 36.58 | 38.13 | 1,266,482 | +0.57(+1.52%) |
Sep 09, 2020 | 38.00 | 38.17 | 37.14 | 37.55 | 936,135 | -0.23(-0.62%) |
Sep 08, 2020 | 38.26 | 38.87 | 37.79 | 37.79 | 1,320,156 | +0.57(+1.54%) |
Sep 04, 2020 | 38.40 | 38.52 | 36.94 | 37.22 | 1,852,344 | -2.25(-5.70%) |
Sep 03, 2020 | 39.30 | 40.36 | 39.07 | 39.47 | 1,608,033 | +0.37(+0.93%) |
Sep 02, 2020 | 37.69 | 39.18 | 37.69 | 39.10 | 1,460,220 | +1.10(+2.88%) |
Sep 01, 2020 | 36.55 | 38.13 | 36.15 | 38.00 | 1,588,955 | +1.33(+3.63%) |
Aug 31, 2020 | 36.32 | 37.42 | 36.29 | 36.67 | 1,667,903 | +0.69(+1.93%) |
Aug 28, 2020 | 36.48 | 36.64 | 35.69 | 35.98 | 935,352 | -0.14(-0.39%) |
Aug 27, 2020 | 38.51 | 38.61 | 36.03 | 36.12 | 1,712,963 | -1.91(-5.02%) |
Aug 26, 2020 | 38.04 | 38.26 | 37.50 | 38.03 | 798,979 | -0.48(-1.24%) |
Aug 25, 2020 | 38.27 | 38.79 | 37.88 | 38.51 | 1,309,446 | -0.87(-2.21%) |
Aug 24, 2020 | 39.66 | 40.14 | 39.34 | 39.38 | 1,060,513 | -0.26(-0.66%) |
Aug 21, 2020 | 39.33 | 39.68 | 38.76 | 39.64 | 878,561 | +0.70(+1.80%) |
Aug 20, 2020 | 39.02 | 39.21 | 38.72 | 38.94 | 985,835 | +1.01(+2.67%) |
Aug 19, 2020 | 39.03 | 39.21 | 37.58 | 37.93 | 1,311,349 | -0.66(-1.70%) |
Aug 18, 2020 | 38.31 | 38.69 | 38.13 | 38.59 | 776,972 | +0.76(+2.01%) |
Aug 17, 2020 | 38.06 | 38.39 | 37.70 | 37.83 | 737,893 | +0.42(+1.13%) |
Aug 14, 2020 | 37.94 | 38.18 | 37.40 | 37.40 | 1,226,249 | -0.65(-1.70%) |
Aug 13, 2020 | 39.06 | 39.20 | 37.49 | 38.05 | 1,552,725 | -1.13(-2.89%) |
Aug 12, 2020 | 39.28 | 39.57 | 38.79 | 39.18 | 1,517,252 | -1.13(-2.81%) |
Aug 11, 2020 | 40.37 | 40.59 | 39.41 | 40.32 | 2,121,772 | -1.38(-3.30%) |
Aug 10, 2020 | 42.64 | 42.67 | 41.70 | 41.70 | 1,218,243 | -0.48(-1.13%) |
Aug 07, 2020 | 43.44 | 43.62 | 42.16 | 42.17 | 1,544,581 | -1.12(-2.60%) |
Aug 06, 2020 | 43.55 | 44.19 | 42.98 | 43.30 | 887,758 | +0.70(+1.65%) |
Aug 05, 2020 | 42.56 | 42.93 | 42.27 | 42.59 | 1,092,103 | -1.13(-2.59%) |
Aug 04, 2020 | 43.12 | 43.73 | 43.06 | 43.73 | 1,364,887 | +1.72(+4.10%) |