Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.35 | 33.67 | 32.35 | 33.65 | 2,019,294 | +1.37(+4.24%) |
Oct 29, 2020 | 33.88 | 34.96 | 31.58 | 32.28 | 1,973,959 | -1.42(-4.23%) |
Oct 28, 2020 | 33.94 | 34.67 | 33.53 | 33.70 | 1,451,549 | -0.95(-2.74%) |
Oct 27, 2020 | 35.19 | 35.61 | 34.53 | 34.65 | 1,183,089 | -0.65(-1.85%) |
Oct 26, 2020 | 35.42 | 35.42 | 34.57 | 35.30 | 1,145,540 | -0.69(-1.91%) |
Oct 23, 2020 | 36.20 | 36.65 | 35.96 | 35.99 | 910,476 | -0.09(-0.26%) |
Oct 22, 2020 | 35.70 | 36.23 | 35.70 | 36.08 | 996,311 | +0.63(+1.79%) |
Oct 21, 2020 | 36.79 | 36.85 | 34.94 | 35.45 | 1,810,824 | -1.27(-3.45%) |
Oct 20, 2020 | 38.42 | 38.42 | 36.11 | 36.72 | 1,650,939 | -1.50(-3.92%) |
Oct 19, 2020 | 39.10 | 39.15 | 37.95 | 38.22 | 1,655,480 | -0.64(-1.65%) |
Oct 16, 2020 | 38.17 | 39.47 | 38.17 | 38.86 | 1,393,327 | +1.07(+2.83%) |
Oct 15, 2020 | 36.44 | 38.03 | 36.24 | 37.79 | 1,586,676 | +0.92(+2.50%) |
Oct 14, 2020 | 36.81 | 37.23 | 36.10 | 36.87 | 1,136,167 | +0.19(+0.51%) |
Oct 13, 2020 | 36.85 | 37.17 | 35.63 | 36.68 | 1,614,050 | -0.63(-1.70%) |
Oct 12, 2020 | 37.88 | 38.17 | 37.22 | 37.31 | 1,504,212 | -0.63(-1.67%) |
Oct 09, 2020 | 38.16 | 38.63 | 37.91 | 37.95 | 1,041,987 | -0.03(-0.07%) |
Oct 08, 2020 | 37.14 | 38.14 | 37.00 | 37.97 | 1,567,316 | +0.94(+2.54%) |
Oct 07, 2020 | 34.73 | 37.19 | 34.60 | 37.03 | 1,938,656 | +2.80(+8.18%) |
Oct 06, 2020 | 34.06 | 35.05 | 33.98 | 34.23 | 1,110,203 | +0.58(+1.71%) |
Oct 05, 2020 | 32.85 | 33.95 | 32.66 | 33.65 | 839,024 | +1.15(+3.55%) |
Oct 02, 2020 | 31.57 | 33.06 | 31.56 | 32.50 | 1,435,445 | +0.26(+0.81%) |
Oct 01, 2020 | 33.05 | 33.31 | 31.92 | 32.24 | 1,277,308 | -0.47(-1.42%) |
Sep 30, 2020 | 32.49 | 33.39 | 32.47 | 32.71 | 1,256,794 | +0.26(+0.80%) |
Sep 29, 2020 | 32.58 | 32.97 | 32.39 | 32.44 | 1,623,335 | -0.08(-0.26%) |
Sep 28, 2020 | 32.09 | 32.96 | 32.02 | 32.53 | 788,706 | +0.99(+3.13%) |
Sep 25, 2020 | 31.44 | 31.91 | 30.97 | 31.54 | 1,997,912 | -0.10(-0.32%) |
Sep 24, 2020 | 30.96 | 32.16 | 30.52 | 31.64 | 1,674,273 | +0.58(+1.86%) |
Sep 23, 2020 | 30.38 | 31.48 | 30.24 | 31.07 | 2,985,061 | +0.97(+3.22%) |
Sep 22, 2020 | 29.78 | 30.43 | 29.78 | 30.10 | 2,802,252 | +0.17(+0.56%) |
Sep 21, 2020 | 30.75 | 30.93 | 29.49 | 29.93 | 1,682,057 | -1.35(-4.31%) |
Sep 18, 2020 | 31.63 | 32.41 | 31.26 | 31.28 | 3,372,545 | -0.42(-1.32%) |
Sep 17, 2020 | 31.55 | 32.09 | 31.00 | 31.70 | 892,382 | -0.23(-0.73%) |
Sep 16, 2020 | 32.14 | 32.37 | 31.73 | 31.93 | 1,360,740 | -0.07(-0.20%) |
Sep 15, 2020 | 32.81 | 32.96 | 31.98 | 32.00 | 756,717 | -0.81(-2.47%) |
Sep 14, 2020 | 32.42 | 32.89 | 32.35 | 32.81 | 1,397,332 | +0.44(+1.35%) |
Sep 11, 2020 | 32.08 | 32.69 | 31.98 | 32.37 | 1,170,597 | +0.29(+0.90%) |
Sep 10, 2020 | 32.86 | 33.30 | 32.07 | 32.08 | 722,578 | -0.73(-2.21%) |
Sep 09, 2020 | 32.79 | 33.10 | 32.48 | 32.81 | 1,395,061 | +0.15(+0.46%) |
Sep 08, 2020 | 33.38 | 33.43 | 32.58 | 32.66 | 1,042,498 | -0.92(-2.74%) |
Sep 04, 2020 | 34.35 | 34.83 | 33.31 | 33.58 | 1,604,776 | -0.22(-0.66%) |
Sep 03, 2020 | 34.92 | 35.17 | 33.61 | 33.80 | 1,582,170 | -0.81(-2.34%) |
Sep 02, 2020 | 34.44 | 34.91 | 34.18 | 34.61 | 980,636 | +0.34(+0.98%) |
Sep 01, 2020 | 33.12 | 34.29 | 32.91 | 34.28 | 996,681 | +0.89(+2.68%) |
Aug 31, 2020 | 33.98 | 33.98 | 33.38 | 33.38 | 844,277 | -0.33(-0.97%) |
Aug 28, 2020 | 33.48 | 34.00 | 33.20 | 33.71 | 975,479 | +0.35(+1.06%) |
Aug 27, 2020 | 32.83 | 33.41 | 32.83 | 33.36 | 861,147 | +0.62(+1.91%) |
Aug 26, 2020 | 32.71 | 32.85 | 32.40 | 32.73 | 2,127,640 | -0.07(-0.23%) |
Aug 25, 2020 | 34.16 | 34.19 | 32.73 | 32.81 | 1,054,673 | -1.04(-3.08%) |
Aug 24, 2020 | 33.30 | 34.10 | 33.30 | 33.85 | 693,233 | +0.64(+1.93%) |
Aug 21, 2020 | 33.15 | 33.61 | 32.98 | 33.21 | 839,993 | +0.01(+0.03%) |
Aug 20, 2020 | 33.59 | 33.63 | 33.14 | 33.20 | 1,302,875 | -0.68(-2.00%) |
Aug 19, 2020 | 34.10 | 34.40 | 33.83 | 33.88 | 692,548 | -0.22(-0.65%) |
Aug 18, 2020 | 34.58 | 34.58 | 34.03 | 34.10 | 802,952 | -0.34(-1.00%) |
Aug 17, 2020 | 35.23 | 35.45 | 34.17 | 34.44 | 929,344 | -0.79(-2.23%) |
Aug 14, 2020 | 34.76 | 35.46 | 34.76 | 35.23 | 597,210 | +0.15(+0.42%) |
Aug 13, 2020 | 35.64 | 35.77 | 35.06 | 35.08 | 768,374 | -0.89(-2.47%) |
Aug 12, 2020 | 36.75 | 36.78 | 35.63 | 35.97 | 987,818 | -0.52(-1.42%) |
Aug 11, 2020 | 35.85 | 37.14 | 35.85 | 36.49 | 1,119,414 | +0.99(+2.79%) |
Aug 10, 2020 | 34.81 | 35.75 | 34.76 | 35.50 | 766,376 | +0.79(+2.27%) |
Aug 07, 2020 | 34.10 | 34.74 | 33.99 | 34.71 | 876,275 | +0.43(+1.24%) |
Aug 06, 2020 | 34.67 | 35.25 | 33.99 | 34.28 | 1,491,584 | -0.37(-1.07%) |
Aug 05, 2020 | 35.18 | 35.29 | 33.04 | 34.65 | 1,786,909 | -0.98(-2.76%) |
Aug 04, 2020 | 35.22 | 35.80 | 35.18 | 35.63 | 1,042,324 | +0.32(+0.92%) |