Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.44 | 33.77 | 32.44 | 33.74 | 2,013,518 | +1.37(+4.24%) |
Oct 29, 2020 | 33.98 | 35.06 | 31.67 | 32.37 | 1,968,313 | -1.43(-4.23%) |
Oct 28, 2020 | 34.04 | 34.77 | 33.63 | 33.80 | 1,447,397 | -0.95(-2.74%) |
Oct 27, 2020 | 35.29 | 35.71 | 34.63 | 34.75 | 1,179,706 | -0.65(-1.85%) |
Oct 26, 2020 | 35.52 | 35.52 | 34.67 | 35.40 | 1,142,264 | -0.69(-1.91%) |
Oct 23, 2020 | 36.30 | 36.76 | 36.07 | 36.09 | 907,872 | -0.09(-0.26%) |
Oct 22, 2020 | 35.80 | 36.34 | 35.80 | 36.19 | 993,461 | +0.63(+1.79%) |
Oct 21, 2020 | 36.90 | 36.95 | 35.04 | 35.55 | 1,805,645 | -1.27(-3.45%) |
Oct 20, 2020 | 38.53 | 38.53 | 36.22 | 36.82 | 1,646,218 | -1.50(-3.92%) |
Oct 19, 2020 | 39.21 | 39.27 | 38.05 | 38.33 | 1,650,745 | -0.64(-1.65%) |
Oct 16, 2020 | 38.28 | 39.59 | 38.28 | 38.97 | 1,389,342 | +1.07(+2.83%) |
Oct 15, 2020 | 36.54 | 38.14 | 36.35 | 37.90 | 1,582,138 | +0.92(+2.50%) |
Oct 14, 2020 | 36.92 | 37.34 | 36.21 | 36.97 | 1,132,917 | +0.19(+0.51%) |
Oct 13, 2020 | 36.95 | 37.28 | 35.73 | 36.78 | 1,609,433 | -0.63(-1.70%) |
Oct 12, 2020 | 37.99 | 38.28 | 37.33 | 37.42 | 1,499,910 | -0.63(-1.67%) |
Oct 09, 2020 | 38.27 | 38.75 | 38.02 | 38.05 | 1,039,007 | -0.03(-0.07%) |
Oct 08, 2020 | 37.24 | 38.25 | 37.10 | 38.08 | 1,562,834 | +0.94(+2.54%) |
Oct 07, 2020 | 34.83 | 37.30 | 34.70 | 37.14 | 1,933,111 | +2.81(+8.18%) |
Oct 06, 2020 | 34.16 | 35.15 | 34.08 | 34.33 | 1,107,028 | +0.58(+1.71%) |
Oct 05, 2020 | 32.94 | 34.05 | 32.75 | 33.75 | 836,624 | +1.16(+3.55%) |
Oct 02, 2020 | 31.66 | 33.16 | 31.65 | 32.59 | 1,431,340 | +0.26(+0.81%) |
Oct 01, 2020 | 33.14 | 33.41 | 32.02 | 32.33 | 1,273,655 | -0.47(-1.42%) |
Sep 30, 2020 | 32.58 | 33.49 | 32.57 | 32.80 | 1,253,199 | +0.26(+0.80%) |
Sep 29, 2020 | 32.68 | 33.06 | 32.48 | 32.54 | 1,618,692 | -0.08(-0.26%) |
Sep 28, 2020 | 32.18 | 33.05 | 32.11 | 32.62 | 786,450 | +0.99(+3.13%) |
Sep 25, 2020 | 31.53 | 32.00 | 31.05 | 31.63 | 1,992,198 | -0.10(-0.32%) |
Sep 24, 2020 | 31.04 | 32.25 | 30.61 | 31.74 | 1,669,484 | +0.58(+1.86%) |
Sep 23, 2020 | 30.47 | 31.57 | 30.33 | 31.16 | 2,976,523 | +0.97(+3.22%) |
Sep 22, 2020 | 29.87 | 30.51 | 29.87 | 30.19 | 2,794,237 | +0.17(+0.56%) |
Sep 21, 2020 | 30.84 | 31.02 | 29.58 | 30.02 | 1,677,246 | -1.35(-4.31%) |
Sep 18, 2020 | 31.72 | 32.50 | 31.35 | 31.37 | 3,362,899 | -0.42(-1.32%) |
Sep 17, 2020 | 31.64 | 32.18 | 31.09 | 31.79 | 889,829 | -0.23(-0.73%) |
Sep 16, 2020 | 32.23 | 32.46 | 31.82 | 32.02 | 1,356,848 | -0.07(-0.20%) |
Sep 15, 2020 | 32.90 | 33.05 | 32.07 | 32.09 | 754,553 | -0.81(-2.47%) |
Sep 14, 2020 | 32.51 | 32.99 | 32.44 | 32.90 | 1,393,335 | +0.44(+1.35%) |
Sep 11, 2020 | 32.17 | 32.78 | 32.07 | 32.46 | 1,167,249 | +0.29(+0.90%) |
Sep 10, 2020 | 32.96 | 33.40 | 32.16 | 32.17 | 720,511 | -0.73(-2.21%) |
Sep 09, 2020 | 32.88 | 33.19 | 32.58 | 32.90 | 1,391,071 | +0.15(+0.46%) |
Sep 08, 2020 | 33.47 | 33.53 | 32.68 | 32.75 | 1,039,517 | -0.92(-2.74%) |
Sep 04, 2020 | 34.45 | 34.93 | 33.40 | 33.68 | 1,600,187 | -0.22(-0.66%) |
Sep 03, 2020 | 35.02 | 35.27 | 33.70 | 33.90 | 1,577,645 | -0.81(-2.34%) |
Sep 02, 2020 | 34.54 | 35.01 | 34.27 | 34.71 | 977,831 | +0.34(+0.98%) |
Sep 01, 2020 | 33.21 | 34.39 | 33.00 | 34.38 | 993,831 | +0.90(+2.68%) |
Aug 31, 2020 | 34.08 | 34.08 | 33.47 | 33.48 | 841,862 | -0.33(-0.97%) |
Aug 28, 2020 | 33.57 | 34.10 | 33.29 | 33.81 | 972,690 | +0.35(+1.06%) |
Aug 27, 2020 | 32.92 | 33.51 | 32.92 | 33.45 | 858,684 | +0.63(+1.90%) |
Aug 26, 2020 | 32.81 | 32.95 | 32.49 | 32.83 | 2,121,554 | -0.07(-0.23%) |
Aug 25, 2020 | 34.26 | 34.28 | 32.83 | 32.90 | 1,051,656 | -1.05(-3.08%) |
Aug 24, 2020 | 33.40 | 34.20 | 33.40 | 33.95 | 691,250 | +0.64(+1.93%) |
Aug 21, 2020 | 33.25 | 33.70 | 33.07 | 33.30 | 837,591 | +0.01(+0.03%) |
Aug 20, 2020 | 33.68 | 33.73 | 33.24 | 33.29 | 1,299,149 | -0.68(-2.00%) |
Aug 19, 2020 | 34.20 | 34.50 | 33.93 | 33.97 | 690,567 | -0.22(-0.65%) |
Aug 18, 2020 | 34.68 | 34.68 | 34.13 | 34.20 | 800,655 | -0.34(-1.00%) |
Aug 17, 2020 | 35.33 | 35.55 | 34.27 | 34.54 | 926,686 | -0.79(-2.24%) |
Aug 14, 2020 | 34.86 | 35.56 | 34.86 | 35.33 | 595,502 | +0.15(+0.42%) |
Aug 13, 2020 | 35.75 | 35.88 | 35.16 | 35.18 | 766,176 | -0.89(-2.47%) |
Aug 12, 2020 | 36.85 | 36.89 | 35.73 | 36.07 | 984,993 | -0.52(-1.42%) |
Aug 11, 2020 | 35.95 | 37.25 | 35.95 | 36.59 | 1,116,212 | +0.99(+2.79%) |
Aug 10, 2020 | 34.91 | 35.85 | 34.85 | 35.60 | 764,185 | +0.79(+2.27%) |
Aug 07, 2020 | 34.20 | 34.84 | 34.08 | 34.81 | 873,769 | +0.43(+1.24%) |
Aug 06, 2020 | 34.77 | 35.35 | 34.08 | 34.38 | 1,487,318 | -0.37(-1.07%) |
Aug 05, 2020 | 35.28 | 35.39 | 33.14 | 34.75 | 1,781,798 | -0.98(-2.76%) |
Aug 04, 2020 | 35.32 | 35.90 | 35.28 | 35.74 | 1,039,343 | +0.33(+0.92%) |