Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.69 | 34.81 | 34.43 | 34.65 | 471,586 | -0.27(-0.78%) |
Oct 29, 2020 | 34.69 | 35.12 | 34.37 | 34.92 | 1,058,681 | -0.03(-0.08%) |
Oct 28, 2020 | 35.32 | 35.47 | 34.89 | 34.95 | 439,220 | -1.15(-3.20%) |
Oct 27, 2020 | 36.28 | 36.36 | 36.08 | 36.10 | 325,079 | -0.36(-1.00%) |
Oct 26, 2020 | 36.54 | 36.55 | 36.15 | 36.46 | 466,138 | -0.56(-1.52%) |
Oct 23, 2020 | 37.14 | 37.20 | 36.84 | 37.03 | 2,312,051 | +0.10(+0.27%) |
Oct 22, 2020 | 36.54 | 36.95 | 36.51 | 36.93 | 211,779 | +0.51(+1.40%) |
Oct 21, 2020 | 36.54 | 36.70 | 36.42 | 36.42 | 394,285 | -0.35(-0.94%) |
Oct 20, 2020 | 36.65 | 36.96 | 36.59 | 36.76 | 480,579 | +0.50(+1.38%) |
Oct 19, 2020 | 36.57 | 36.67 | 36.21 | 36.26 | 136,148 | -0.07(-0.20%) |
Oct 16, 2020 | 36.24 | 36.45 | 36.10 | 36.34 | 365,518 | +0.00(+0.00%) |
Oct 15, 2020 | 36.06 | 36.44 | 35.99 | 36.34 | 3,436,852 | -0.24(-0.65%) |
Oct 14, 2020 | 36.70 | 36.87 | 36.55 | 36.57 | 168,120 | +0.14(+0.37%) |
Oct 13, 2020 | 36.59 | 36.59 | 36.31 | 36.44 | 358,440 | -0.45(-1.21%) |
Oct 12, 2020 | 36.74 | 36.95 | 36.70 | 36.88 | 254,974 | +0.19(+0.52%) |
Oct 09, 2020 | 36.82 | 36.85 | 36.51 | 36.69 | 373,440 | +0.04(+0.10%) |
Oct 08, 2020 | 36.19 | 36.69 | 36.19 | 36.65 | 192,152 | +0.55(+1.54%) |
Oct 07, 2020 | 36.04 | 36.19 | 35.92 | 36.10 | 762,720 | +0.33(+0.91%) |
Oct 06, 2020 | 36.16 | 36.26 | 35.70 | 35.77 | 242,837 | -0.17(-0.48%) |
Oct 05, 2020 | 35.67 | 35.97 | 35.57 | 35.94 | 213,604 | +0.48(+1.36%) |
Oct 02, 2020 | 34.77 | 35.54 | 34.77 | 35.46 | 237,333 | +0.19(+0.54%) |
Oct 01, 2020 | 35.12 | 35.33 | 35.02 | 35.27 | 247,943 | +0.21(+0.60%) |
Sep 30, 2020 | 35.22 | 35.39 | 34.98 | 35.06 | 3,644,352 | -0.10(-0.28%) |
Sep 29, 2020 | 35.15 | 35.34 | 34.98 | 35.16 | 487,413 | -0.01(-0.03%) |
Sep 28, 2020 | 35.14 | 35.28 | 35.03 | 35.17 | 468,916 | +0.27(+0.78%) |
Sep 25, 2020 | 34.28 | 34.93 | 34.28 | 34.90 | 406,999 | +0.35(+1.03%) |
Sep 24, 2020 | 34.27 | 34.85 | 34.11 | 34.55 | 233,790 | +0.13(+0.37%) |
Sep 23, 2020 | 35.23 | 35.25 | 34.36 | 34.42 | 313,039 | -0.59(-1.69%) |
Sep 22, 2020 | 34.83 | 35.10 | 34.75 | 35.01 | 203,586 | +0.15(+0.42%) |
Sep 21, 2020 | 34.87 | 34.87 | 34.45 | 34.86 | 220,640 | -0.69(-1.94%) |
Sep 18, 2020 | 35.98 | 35.98 | 35.45 | 35.55 | 340,761 | -0.65(-1.78%) |
Sep 17, 2020 | 36.04 | 36.23 | 35.90 | 36.20 | 224,880 | -0.05(-0.13%) |
Sep 16, 2020 | 36.29 | 36.60 | 36.21 | 36.24 | 179,151 | +0.02(+0.05%) |
Sep 15, 2020 | 36.41 | 36.58 | 36.08 | 36.23 | 981,661 | +0.15(+0.40%) |
Sep 14, 2020 | 36.02 | 36.28 | 36.01 | 36.08 | 230,745 | +0.35(+0.97%) |
Sep 11, 2020 | 35.90 | 35.92 | 35.53 | 35.74 | 151,950 | +0.08(+0.23%) |
Sep 10, 2020 | 36.34 | 36.40 | 35.62 | 35.65 | 301,346 | -0.58(-1.61%) |
Sep 09, 2020 | 36.06 | 36.50 | 36.06 | 36.24 | 474,146 | +0.53(+1.48%) |
Sep 08, 2020 | 35.84 | 36.07 | 35.58 | 35.71 | 258,118 | -0.60(-1.65%) |
Sep 04, 2020 | 36.58 | 36.63 | 35.84 | 36.31 | 362,767 | -0.08(-0.22%) |
Sep 03, 2020 | 36.97 | 37.23 | 36.24 | 36.39 | 272,236 | -0.56(-1.52%) |
Sep 02, 2020 | 36.46 | 37.03 | 36.42 | 36.95 | 508,849 | +0.86(+2.39%) |
Sep 01, 2020 | 36.05 | 36.20 | 35.91 | 36.09 | 712,240 | -0.03(-0.08%) |
Aug 31, 2020 | 36.35 | 36.44 | 36.11 | 36.12 | 339,936 | -0.36(-1.00%) |
Aug 28, 2020 | 36.26 | 36.49 | 36.15 | 36.48 | 375,530 | +0.42(+1.16%) |
Aug 27, 2020 | 36.18 | 36.31 | 35.83 | 36.06 | 319,337 | -0.04(-0.10%) |
Aug 26, 2020 | 36.28 | 36.39 | 36.02 | 36.10 | 165,769 | -0.37(-1.02%) |
Aug 25, 2020 | 36.71 | 36.79 | 36.26 | 36.47 | 425,391 | -0.15(-0.42%) |
Aug 24, 2020 | 36.58 | 36.63 | 36.42 | 36.63 | 198,104 | +0.36(+1.00%) |
Aug 21, 2020 | 36.05 | 36.26 | 35.99 | 36.26 | 126,313 | +0.01(+0.03%) |
Aug 20, 2020 | 36.04 | 36.28 | 36.00 | 36.25 | 161,038 | -0.17(-0.47%) |
Aug 19, 2020 | 36.63 | 36.70 | 36.35 | 36.43 | 107,935 | -0.13(-0.35%) |
Aug 18, 2020 | 36.83 | 36.91 | 36.54 | 36.55 | 696,957 | -0.11(-0.30%) |
Aug 17, 2020 | 36.62 | 36.69 | 36.58 | 36.66 | 217,199 | -0.11(-0.30%) |
Aug 14, 2020 | 36.71 | 36.84 | 36.56 | 36.77 | 508,776 | -0.09(-0.25%) |
Aug 13, 2020 | 36.97 | 37.09 | 36.69 | 36.86 | 288,341 | -0.24(-0.64%) |
Aug 12, 2020 | 36.97 | 37.22 | 36.84 | 37.10 | 277,792 | +0.47(+1.29%) |
Aug 11, 2020 | 37.15 | 37.16 | 36.50 | 36.63 | 368,080 | -0.07(-0.20%) |
Aug 10, 2020 | 36.41 | 36.70 | 36.41 | 36.70 | 216,939 | +0.32(+0.87%) |
Aug 07, 2020 | 35.98 | 36.38 | 35.97 | 36.38 | 150,520 | +0.04(+0.10%) |
Aug 06, 2020 | 36.04 | 36.39 | 35.99 | 36.34 | 326,124 | +0.21(+0.58%) |
Aug 05, 2020 | 36.35 | 36.54 | 36.13 | 36.14 | 179,162 | -0.15(-0.40%) |
Aug 04, 2020 | 35.52 | 36.28 | 35.45 | 36.28 | 230,903 | +0.54(+1.50%) |