Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.93 | 36.07 | 35.39 | 35.62 | 231,959 | -0.77(-2.13%) |
Oct 29, 2020 | 36.80 | 36.84 | 35.94 | 36.39 | 375,871 | -0.76(-2.06%) |
Oct 28, 2020 | 37.11 | 37.63 | 37.00 | 37.15 | 2,095,962 | -1.04(-2.73%) |
Oct 27, 2020 | 38.02 | 38.31 | 37.74 | 38.20 | 622,091 | +0.35(+0.94%) |
Oct 26, 2020 | 37.93 | 38.02 | 37.67 | 37.84 | 220,464 | -0.22(-0.59%) |
Oct 23, 2020 | 38.09 | 38.21 | 37.76 | 38.07 | 373,324 | +0.68(+1.82%) |
Oct 22, 2020 | 36.79 | 37.50 | 36.77 | 37.39 | 200,874 | +0.37(+1.01%) |
Oct 21, 2020 | 37.07 | 37.31 | 36.98 | 37.01 | 122,592 | -0.03(-0.08%) |
Oct 20, 2020 | 37.10 | 37.29 | 36.99 | 37.04 | 325,096 | -1.59(-4.12%) |
Oct 19, 2020 | 39.12 | 39.16 | 38.58 | 38.63 | 87,927 | -0.45(-1.14%) |
Oct 16, 2020 | 38.79 | 39.19 | 38.75 | 39.08 | 110,236 | +0.58(+1.50%) |
Oct 15, 2020 | 38.40 | 38.62 | 38.17 | 38.50 | 269,237 | -1.36(-3.41%) |
Oct 14, 2020 | 39.91 | 40.07 | 39.72 | 39.86 | 170,725 | +0.38(+0.97%) |
Oct 13, 2020 | 39.38 | 39.50 | 39.28 | 39.48 | 143,511 | -0.50(-1.26%) |
Oct 12, 2020 | 40.14 | 40.24 | 39.90 | 39.99 | 110,303 | -0.23(-0.58%) |
Oct 09, 2020 | 40.16 | 40.41 | 40.09 | 40.22 | 83,724 | -0.02(-0.05%) |
Oct 08, 2020 | 40.01 | 40.30 | 39.95 | 40.24 | 132,973 | +0.00(+0.00%) |
Oct 07, 2020 | 40.15 | 40.29 | 39.96 | 40.24 | 129,050 | +0.26(+0.65%) |
Oct 06, 2020 | 40.13 | 40.42 | 39.85 | 39.98 | 142,117 | +0.31(+0.77%) |
Oct 05, 2020 | 39.21 | 39.73 | 39.21 | 39.67 | 107,102 | +1.10(+2.85%) |
Oct 02, 2020 | 38.40 | 38.79 | 38.33 | 38.57 | 155,319 | -0.43(-1.10%) |
Oct 01, 2020 | 39.31 | 39.33 | 38.88 | 39.00 | 288,461 | -0.58(-1.46%) |
Sep 30, 2020 | 39.40 | 39.63 | 39.26 | 39.58 | 139,077 | +0.05(+0.12%) |
Sep 29, 2020 | 39.34 | 39.63 | 39.34 | 39.53 | 119,957 | +0.23(+0.59%) |
Sep 28, 2020 | 39.31 | 39.36 | 39.13 | 39.30 | 135,228 | +0.43(+1.10%) |
Sep 25, 2020 | 38.24 | 39.03 | 38.21 | 38.87 | 126,659 | +0.14(+0.36%) |
Sep 24, 2020 | 38.63 | 38.97 | 38.29 | 38.73 | 142,039 | +0.11(+0.29%) |
Sep 23, 2020 | 39.26 | 39.26 | 38.56 | 38.62 | 133,074 | -0.32(-0.81%) |
Sep 22, 2020 | 38.85 | 38.96 | 38.63 | 38.93 | 145,077 | +0.39(+1.02%) |
Sep 21, 2020 | 38.61 | 38.63 | 38.00 | 38.54 | 202,138 | -1.39(-3.48%) |
Sep 18, 2020 | 39.85 | 40.10 | 39.66 | 39.93 | 209,954 | -0.12(-0.30%) |
Sep 17, 2020 | 39.84 | 40.11 | 39.70 | 40.05 | 192,382 | +0.55(+1.39%) |
Sep 16, 2020 | 39.86 | 39.99 | 39.45 | 39.50 | 262,341 | -0.48(-1.21%) |
Sep 15, 2020 | 40.16 | 40.27 | 39.90 | 39.99 | 114,908 | +0.20(+0.52%) |
Sep 14, 2020 | 39.71 | 39.92 | 39.62 | 39.78 | 124,800 | +0.07(+0.16%) |
Sep 11, 2020 | 39.90 | 39.92 | 39.47 | 39.72 | 132,885 | +0.34(+0.88%) |
Sep 10, 2020 | 40.12 | 40.13 | 39.35 | 39.37 | 174,762 | -0.10(-0.26%) |
Sep 09, 2020 | 39.17 | 39.66 | 39.16 | 39.47 | 100,230 | +0.85(+2.19%) |
Sep 08, 2020 | 38.61 | 38.98 | 38.47 | 38.63 | 127,645 | -0.60(-1.52%) |
Sep 04, 2020 | 39.17 | 39.29 | 38.43 | 39.22 | 206,627 | -0.12(-0.31%) |
Sep 03, 2020 | 40.30 | 40.30 | 39.12 | 39.34 | 186,778 | -0.78(-1.95%) |
Sep 02, 2020 | 39.94 | 40.17 | 39.81 | 40.13 | 284,939 | +0.94(+2.40%) |
Sep 01, 2020 | 39.75 | 39.79 | 39.05 | 39.18 | 96,409 | -0.30(-0.76%) |
Aug 31, 2020 | 39.52 | 39.83 | 39.47 | 39.48 | 119,732 | +0.12(+0.31%) |
Aug 28, 2020 | 39.32 | 39.40 | 39.12 | 39.36 | 120,970 | +0.06(+0.16%) |
Aug 27, 2020 | 39.78 | 39.79 | 39.14 | 39.30 | 87,462 | -0.40(-1.02%) |
Aug 26, 2020 | 39.54 | 39.75 | 39.52 | 39.70 | 90,860 | -0.12(-0.30%) |
Aug 25, 2020 | 39.97 | 39.99 | 39.56 | 39.82 | 127,437 | +0.40(+1.02%) |
Aug 24, 2020 | 40.02 | 40.02 | 39.31 | 39.42 | 100,100 | +0.09(+0.23%) |
Aug 21, 2020 | 39.32 | 39.40 | 39.08 | 39.33 | 156,867 | -0.38(-0.97%) |
Aug 20, 2020 | 39.62 | 39.85 | 39.61 | 39.71 | 78,600 | -0.03(-0.07%) |
Aug 19, 2020 | 40.13 | 40.19 | 39.67 | 39.74 | 137,754 | -0.12(-0.30%) |
Aug 18, 2020 | 40.13 | 40.18 | 39.68 | 39.86 | 105,204 | +0.09(+0.23%) |
Aug 17, 2020 | 39.63 | 39.90 | 39.61 | 39.77 | 126,857 | +0.45(+1.14%) |
Aug 14, 2020 | 39.36 | 39.41 | 39.16 | 39.32 | 111,018 | -0.21(-0.53%) |
Aug 13, 2020 | 39.51 | 39.70 | 39.44 | 39.53 | 76,162 | -0.23(-0.58%) |
Aug 12, 2020 | 39.49 | 39.86 | 39.47 | 39.76 | 93,839 | +0.55(+1.40%) |
Aug 11, 2020 | 39.94 | 39.94 | 39.18 | 39.21 | 125,775 | +0.13(+0.33%) |
Aug 10, 2020 | 39.14 | 39.15 | 38.84 | 39.08 | 106,543 | -0.25(-0.63%) |
Aug 07, 2020 | 39.01 | 39.34 | 38.98 | 39.33 | 127,502 | -0.34(-0.85%) |
Aug 06, 2020 | 39.64 | 39.77 | 39.30 | 39.67 | 154,023 | +0.33(+0.84%) |
Aug 05, 2020 | 39.43 | 39.67 | 39.24 | 39.34 | 177,274 | -1.21(-2.98%) |
Aug 04, 2020 | 40.55 | 40.67 | 40.40 | 40.54 | 120,393 | -0.40(-0.98%) |