Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.98 | 36.18 | 35.51 | 35.83 | 127,150 | -0.34(-0.95%) |
Oct 29, 2020 | 35.99 | 36.58 | 35.47 | 36.17 | 160,064 | +0.13(+0.35%) |
Oct 28, 2020 | 36.66 | 37.08 | 36.02 | 36.05 | 162,119 | -1.14(-3.07%) |
Oct 27, 2020 | 37.30 | 37.51 | 37.06 | 37.19 | 102,398 | -0.05(-0.14%) |
Oct 26, 2020 | 37.03 | 37.31 | 36.78 | 37.25 | 132,289 | -0.05(-0.12%) |
Oct 23, 2020 | 37.33 | 37.43 | 37.13 | 37.29 | 152,691 | +0.09(+0.24%) |
Oct 22, 2020 | 36.66 | 37.23 | 36.61 | 37.20 | 107,212 | +0.53(+1.45%) |
Oct 21, 2020 | 36.69 | 36.90 | 36.56 | 36.67 | 125,313 | -0.04(-0.10%) |
Oct 20, 2020 | 36.62 | 36.91 | 36.54 | 36.70 | 1,609,275 | +0.19(+0.52%) |
Oct 19, 2020 | 36.84 | 36.96 | 36.42 | 36.52 | 133,685 | -0.27(-0.73%) |
Oct 16, 2020 | 36.51 | 36.94 | 36.44 | 36.79 | 188,559 | +0.33(+0.91%) |
Oct 15, 2020 | 36.13 | 36.63 | 36.00 | 36.45 | 242,735 | +0.01(+0.02%) |
Oct 14, 2020 | 36.54 | 36.70 | 36.26 | 36.44 | 3,797,208 | -0.03(-0.07%) |
Oct 13, 2020 | 36.57 | 36.57 | 36.12 | 36.47 | 151,843 | -0.31(-0.83%) |
Oct 12, 2020 | 36.54 | 36.96 | 36.47 | 36.78 | 130,724 | +0.24(+0.67%) |
Oct 09, 2020 | 36.70 | 36.73 | 36.31 | 36.53 | 97,722 | +0.00(+0.00%) |
Oct 08, 2020 | 36.03 | 36.59 | 36.02 | 36.53 | 98,258 | +0.67(+1.86%) |
Oct 07, 2020 | 35.81 | 36.01 | 35.64 | 35.87 | 161,557 | +0.23(+0.63%) |
Oct 06, 2020 | 35.39 | 36.08 | 35.26 | 35.64 | 160,485 | +0.31(+0.87%) |
Oct 05, 2020 | 35.03 | 35.44 | 34.86 | 35.34 | 367,355 | +0.39(+1.11%) |
Oct 02, 2020 | 34.19 | 35.10 | 34.17 | 34.95 | 113,602 | +0.43(+1.25%) |
Oct 01, 2020 | 34.28 | 34.58 | 34.17 | 34.52 | 95,194 | +0.35(+1.03%) |
Sep 30, 2020 | 34.11 | 34.35 | 33.97 | 34.17 | 113,569 | +0.26(+0.77%) |
Sep 29, 2020 | 34.00 | 34.21 | 33.72 | 33.90 | 121,134 | +0.01(+0.03%) |
Sep 28, 2020 | 33.99 | 34.24 | 33.87 | 33.90 | 204,815 | +0.06(+0.19%) |
Sep 25, 2020 | 33.20 | 33.84 | 33.10 | 33.83 | 205,994 | +0.52(+1.57%) |
Sep 24, 2020 | 32.85 | 33.51 | 32.68 | 33.31 | 123,622 | +0.41(+1.26%) |
Sep 23, 2020 | 33.49 | 33.52 | 32.90 | 32.90 | 167,303 | -0.55(-1.64%) |
Sep 22, 2020 | 33.28 | 33.67 | 33.22 | 33.45 | 299,064 | +0.22(+0.65%) |
Sep 21, 2020 | 33.27 | 33.38 | 32.80 | 33.23 | 332,220 | -0.23(-0.70%) |
Sep 18, 2020 | 34.11 | 34.11 | 33.37 | 33.46 | 233,867 | -0.57(-1.66%) |
Sep 17, 2020 | 34.14 | 34.19 | 33.80 | 34.03 | 184,615 | -0.27(-0.78%) |
Sep 16, 2020 | 34.25 | 34.56 | 34.12 | 34.30 | 224,027 | -0.04(-0.10%) |
Sep 15, 2020 | 34.46 | 34.83 | 34.15 | 34.33 | 129,813 | +0.19(+0.55%) |
Sep 14, 2020 | 33.83 | 34.28 | 33.82 | 34.15 | 184,075 | +0.49(+1.46%) |
Sep 11, 2020 | 33.71 | 33.76 | 33.43 | 33.65 | 120,278 | +0.04(+0.13%) |
Sep 10, 2020 | 34.09 | 34.09 | 33.61 | 33.61 | 220,088 | -0.62(-1.80%) |
Sep 09, 2020 | 33.98 | 34.63 | 33.98 | 34.23 | 153,013 | +0.44(+1.30%) |
Sep 08, 2020 | 34.04 | 34.05 | 33.52 | 33.79 | 186,199 | -0.24(-0.71%) |
Sep 04, 2020 | 34.39 | 34.39 | 33.62 | 34.03 | 121,062 | -0.23(-0.68%) |
Sep 03, 2020 | 34.62 | 34.99 | 34.00 | 34.26 | 217,616 | -0.35(-1.01%) |
Sep 02, 2020 | 33.69 | 34.78 | 33.59 | 34.61 | 1,411,808 | +0.95(+2.81%) |
Sep 01, 2020 | 33.95 | 33.97 | 33.52 | 33.66 | 249,779 | -0.37(-1.08%) |
Aug 31, 2020 | 33.93 | 34.25 | 33.92 | 34.03 | 206,345 | +0.06(+0.18%) |
Aug 28, 2020 | 33.92 | 33.98 | 33.60 | 33.97 | 119,606 | +0.12(+0.37%) |
Aug 27, 2020 | 33.76 | 34.10 | 33.67 | 33.84 | 143,365 | +0.12(+0.34%) |
Aug 26, 2020 | 34.08 | 34.08 | 33.62 | 33.73 | 208,537 | -0.45(-1.31%) |
Aug 25, 2020 | 34.48 | 34.48 | 34.04 | 34.17 | 503,572 | -0.29(-0.85%) |
Aug 24, 2020 | 34.22 | 34.47 | 33.97 | 34.47 | 207,347 | +0.30(+0.89%) |
Aug 21, 2020 | 34.09 | 34.22 | 33.82 | 34.16 | 241,005 | +0.06(+0.18%) |
Aug 20, 2020 | 34.31 | 34.38 | 34.04 | 34.10 | 177,920 | -0.35(-1.01%) |
Aug 19, 2020 | 34.60 | 34.65 | 34.38 | 34.45 | 128,305 | -0.08(-0.23%) |
Aug 18, 2020 | 34.68 | 34.78 | 34.36 | 34.53 | 230,948 | -0.16(-0.45%) |
Aug 17, 2020 | 34.75 | 34.98 | 34.60 | 34.69 | 1,191,871 | -0.06(-0.16%) |
Aug 14, 2020 | 34.91 | 35.02 | 34.65 | 34.74 | 103,256 | -0.26(-0.74%) |
Aug 13, 2020 | 35.00 | 35.12 | 34.80 | 35.00 | 103,532 | -0.15(-0.43%) |
Aug 12, 2020 | 34.73 | 35.35 | 34.73 | 35.15 | 116,272 | +0.51(+1.47%) |
Aug 11, 2020 | 35.50 | 35.50 | 34.56 | 34.65 | 173,966 | -0.75(-2.12%) |
Aug 10, 2020 | 35.56 | 35.66 | 35.29 | 35.40 | 138,757 | +0.03(+0.08%) |
Aug 07, 2020 | 34.59 | 35.49 | 34.46 | 35.37 | 153,540 | +0.67(+1.93%) |
Aug 06, 2020 | 34.47 | 34.75 | 34.34 | 34.70 | 126,045 | +0.21(+0.62%) |
Aug 05, 2020 | 34.98 | 35.04 | 34.38 | 34.48 | 107,759 | -0.40(-1.15%) |
Aug 04, 2020 | 34.48 | 35.07 | 34.46 | 34.89 | 217,848 | +0.35(+1.01%) |