Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.09 | 32.96 | 31.83 | 32.86 | 1,056,783 | +0.63(+1.95%) |
Oct 29, 2020 | 31.01 | 32.50 | 30.77 | 32.23 | 1,095,974 | +1.11(+3.56%) |
Oct 28, 2020 | 31.55 | 32.46 | 30.98 | 31.12 | 1,763,108 | -1.06(-3.29%) |
Oct 27, 2020 | 32.38 | 32.98 | 32.16 | 32.18 | 1,228,565 | -0.45(-1.38%) |
Oct 26, 2020 | 34.25 | 34.25 | 32.30 | 32.63 | 1,863,131 | -2.21(-6.34%) |
Oct 23, 2020 | 33.40 | 35.17 | 33.37 | 34.84 | 1,696,131 | +1.97(+6.00%) |
Oct 22, 2020 | 31.16 | 33.36 | 30.74 | 32.87 | 1,693,083 | +1.44(+4.59%) |
Oct 21, 2020 | 32.31 | 32.97 | 31.42 | 31.43 | 1,774,196 | -2.04(-6.10%) |
Oct 20, 2020 | 33.54 | 34.84 | 33.08 | 33.47 | 2,621,788 | -2.21(-6.19%) |
Oct 19, 2020 | 35.09 | 35.75 | 34.41 | 35.68 | 1,318,275 | +0.80(+2.31%) |
Oct 16, 2020 | 36.49 | 36.64 | 34.85 | 34.87 | 767,523 | -0.87(-2.44%) |
Oct 15, 2020 | 34.83 | 35.80 | 34.12 | 35.75 | 794,917 | +0.71(+2.02%) |
Oct 14, 2020 | 35.21 | 36.02 | 34.90 | 35.04 | 844,545 | -0.09(-0.25%) |
Oct 13, 2020 | 36.03 | 36.03 | 34.24 | 35.13 | 1,206,842 | -1.63(-4.43%) |
Oct 12, 2020 | 36.54 | 36.96 | 35.93 | 36.76 | 965,465 | +0.42(+1.16%) |
Oct 09, 2020 | 36.51 | 36.81 | 35.63 | 36.33 | 1,041,296 | -1.15(-3.06%) |
Oct 08, 2020 | 37.47 | 37.53 | 36.41 | 37.48 | 936,134 | +0.55(+1.49%) |
Oct 07, 2020 | 36.90 | 37.31 | 36.83 | 36.93 | 807,914 | +0.71(+1.95%) |
Oct 06, 2020 | 37.29 | 37.45 | 35.95 | 36.23 | 1,206,383 | -0.54(-1.47%) |
Oct 05, 2020 | 37.37 | 37.37 | 36.14 | 36.77 | 1,102,036 | +0.30(+0.83%) |
Oct 02, 2020 | 33.55 | 36.75 | 33.55 | 36.46 | 1,044,251 | +1.82(+5.24%) |
Oct 01, 2020 | 33.35 | 35.08 | 33.32 | 34.65 | 1,448,272 | +1.72(+5.22%) |
Sep 30, 2020 | 33.24 | 33.97 | 32.42 | 32.93 | 887,439 | +0.05(+0.15%) |
Sep 29, 2020 | 33.40 | 33.64 | 32.19 | 32.88 | 905,905 | -0.83(-2.47%) |
Sep 28, 2020 | 33.64 | 34.50 | 33.57 | 33.71 | 799,764 | +0.93(+2.84%) |
Sep 25, 2020 | 31.86 | 33.26 | 31.86 | 32.78 | 955,099 | +0.81(+2.55%) |
Sep 24, 2020 | 30.75 | 32.44 | 30.46 | 31.97 | 1,008,316 | -0.04(-0.12%) |
Sep 23, 2020 | 33.85 | 34.52 | 31.89 | 32.01 | 954,290 | -1.83(-5.40%) |
Sep 22, 2020 | 34.07 | 35.02 | 33.45 | 33.83 | 884,643 | -0.05(-0.14%) |
Sep 21, 2020 | 35.66 | 35.88 | 33.83 | 33.88 | 1,045,749 | -2.91(-7.92%) |
Sep 18, 2020 | 38.47 | 38.76 | 36.51 | 36.80 | 1,317,209 | -1.93(-4.99%) |
Sep 17, 2020 | 37.41 | 39.15 | 36.72 | 38.73 | 1,018,836 | -0.85(-2.16%) |
Sep 16, 2020 | 38.04 | 40.14 | 37.12 | 39.58 | 1,198,497 | +1.61(+4.24%) |
Sep 15, 2020 | 38.84 | 39.47 | 37.70 | 37.97 | 732,867 | -0.99(-2.54%) |
Sep 14, 2020 | 38.33 | 39.38 | 38.13 | 38.96 | 605,162 | +1.04(+2.74%) |
Sep 11, 2020 | 36.96 | 38.24 | 36.56 | 37.92 | 375,763 | +1.25(+3.40%) |
Sep 10, 2020 | 37.40 | 37.99 | 36.55 | 36.68 | 708,946 | -0.42(-1.14%) |
Sep 09, 2020 | 37.51 | 37.89 | 35.73 | 37.10 | 813,781 | -0.33(-0.89%) |
Sep 08, 2020 | 38.95 | 38.95 | 37.40 | 37.43 | 652,209 | -1.90(-4.84%) |
Sep 04, 2020 | 39.57 | 40.12 | 38.26 | 39.34 | 403,782 | +0.43(+1.11%) |
Sep 03, 2020 | 39.52 | 40.65 | 38.05 | 38.91 | 494,700 | -0.52(-1.32%) |
Sep 02, 2020 | 38.69 | 39.55 | 37.81 | 39.43 | 420,624 | +0.98(+2.55%) |
Sep 01, 2020 | 38.34 | 38.92 | 37.95 | 38.44 | 609,787 | -0.22(-0.56%) |
Aug 31, 2020 | 40.44 | 40.51 | 38.52 | 38.66 | 609,821 | -2.04(-5.02%) |
Aug 28, 2020 | 40.43 | 40.71 | 39.77 | 40.70 | 321,660 | +0.61(+1.52%) |
Aug 27, 2020 | 39.03 | 40.16 | 38.70 | 40.09 | 807,987 | +1.49(+3.86%) |
Aug 26, 2020 | 39.65 | 39.74 | 38.53 | 38.60 | 374,791 | -0.95(-2.41%) |
Aug 25, 2020 | 40.45 | 40.73 | 39.08 | 39.55 | 406,287 | -0.79(-1.95%) |
Aug 24, 2020 | 38.90 | 40.37 | 38.29 | 40.34 | 437,168 | +1.65(+4.26%) |
Aug 21, 2020 | 38.48 | 38.96 | 38.45 | 38.69 | 360,276 | -0.05(-0.13%) |
Aug 20, 2020 | 38.54 | 38.95 | 37.95 | 38.74 | 433,999 | -0.57(-1.45%) |
Aug 19, 2020 | 39.71 | 40.25 | 39.16 | 39.31 | 318,076 | -0.30(-0.77%) |
Aug 18, 2020 | 40.08 | 40.43 | 39.47 | 39.61 | 639,357 | -0.56(-1.39%) |
Aug 17, 2020 | 41.53 | 41.82 | 39.31 | 40.17 | 509,059 | -1.25(-3.01%) |
Aug 14, 2020 | 40.33 | 41.75 | 40.25 | 41.42 | 540,007 | +0.57(+1.39%) |
Aug 13, 2020 | 40.40 | 41.68 | 40.01 | 40.85 | 599,519 | +0.06(+0.14%) |
Aug 12, 2020 | 42.78 | 43.23 | 40.53 | 40.79 | 375,442 | -1.57(-3.71%) |
Aug 11, 2020 | 42.62 | 43.47 | 42.03 | 42.36 | 1,246,194 | +1.12(+2.71%) |
Aug 10, 2020 | 40.22 | 41.58 | 40.10 | 41.24 | 863,705 | +1.24(+3.09%) |
Aug 07, 2020 | 39.84 | 40.14 | 39.53 | 40.00 | 335,211 | +0.02(+0.05%) |
Aug 06, 2020 | 39.58 | 40.18 | 38.84 | 39.98 | 573,692 | +0.61(+1.55%) |
Aug 05, 2020 | 37.76 | 39.47 | 37.48 | 39.38 | 820,979 | +2.21(+5.94%) |
Aug 04, 2020 | 35.69 | 37.27 | 35.69 | 37.17 | 909,237 | +0.32(+0.88%) |