Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.41 | 36.41 | 35.95 | 36.12 | 2,883 | -0.59(-1.61%) |
Oct 29, 2020 | 36.33 | 36.89 | 36.19 | 36.71 | 2,737 | +0.49(+1.36%) |
Oct 28, 2020 | 36.64 | 36.68 | 36.22 | 36.22 | 3,865 | -1.19(-3.18%) |
Oct 27, 2020 | 37.66 | 37.86 | 37.41 | 37.41 | 2,137 | -0.24(-0.64%) |
Oct 26, 2020 | 37.89 | 38.16 | 37.24 | 37.65 | 7,131 | -0.83(-2.15%) |
Oct 23, 2020 | 38.35 | 38.51 | 38.15 | 38.48 | 8,238 | +0.25(+0.66%) |
Oct 22, 2020 | 38.19 | 38.38 | 37.95 | 38.22 | 1,835 | +0.03(+0.07%) |
Oct 21, 2020 | 38.35 | 38.43 | 38.20 | 38.20 | 815 | -0.20(-0.52%) |
Oct 20, 2020 | 38.34 | 38.85 | 38.33 | 38.40 | 3,879 | +0.29(+0.77%) |
Oct 19, 2020 | 38.78 | 38.91 | 38.10 | 38.10 | 3,367 | -0.44(-1.13%) |
Oct 16, 2020 | 38.60 | 38.95 | 38.54 | 38.54 | 2,368 | -0.17(-0.43%) |
Oct 15, 2020 | 37.85 | 38.83 | 37.85 | 38.71 | 2,313 | +0.02(+0.06%) |
Oct 14, 2020 | 38.79 | 39.02 | 38.59 | 38.68 | 2,755 | -0.22(-0.58%) |
Oct 13, 2020 | 38.77 | 39.02 | 38.77 | 38.91 | 2,981 | -0.01(-0.03%) |
Oct 12, 2020 | 38.84 | 39.31 | 38.63 | 38.92 | 2,468 | +0.22(+0.58%) |
Oct 09, 2020 | 38.70 | 38.79 | 38.46 | 38.70 | 4,634 | +0.39(+1.01%) |
Oct 08, 2020 | 38.17 | 38.39 | 38.11 | 38.31 | 3,111 | +0.21(+0.56%) |
Oct 07, 2020 | 37.70 | 38.13 | 37.70 | 38.09 | 2,724 | +0.67(+1.80%) |
Oct 06, 2020 | 37.91 | 38.03 | 37.40 | 37.42 | 2,275 | -0.40(-1.05%) |
Oct 05, 2020 | 37.65 | 37.86 | 37.42 | 37.82 | 5,451 | +0.75(+2.01%) |
Oct 02, 2020 | 36.47 | 37.38 | 36.47 | 37.07 | 3,398 | -0.08(-0.22%) |
Oct 01, 2020 | 37.31 | 37.31 | 36.98 | 37.15 | 2,548 | +0.33(+0.91%) |
Sep 30, 2020 | 36.38 | 37.06 | 36.38 | 36.82 | 3,792 | +0.26(+0.72%) |
Sep 29, 2020 | 36.71 | 36.71 | 36.56 | 36.56 | 1,545 | -0.13(-0.34%) |
Sep 28, 2020 | 36.66 | 36.77 | 36.41 | 36.68 | 2,076 | +0.55(+1.52%) |
Sep 25, 2020 | 35.47 | 36.17 | 35.41 | 36.14 | 1,956 | +0.62(+1.75%) |
Sep 24, 2020 | 35.15 | 35.59 | 35.14 | 35.52 | 1,496 | +0.00(+0.01%) |
Sep 23, 2020 | 36.44 | 36.44 | 35.51 | 35.51 | 1,096 | -0.85(-2.34%) |
Sep 22, 2020 | 35.94 | 36.43 | 35.94 | 36.37 | 1,996 | +0.42(+1.18%) |
Sep 21, 2020 | 35.70 | 36.07 | 35.63 | 35.94 | 2,618 | -0.60(-1.63%) |
Sep 18, 2020 | 36.79 | 36.79 | 36.42 | 36.54 | 1,132 | -0.31(-0.85%) |
Sep 17, 2020 | 36.76 | 36.85 | 36.59 | 36.85 | 1,057 | -0.36(-0.97%) |
Sep 16, 2020 | 37.50 | 37.56 | 37.21 | 37.21 | 2,315 | +0.13(+0.36%) |
Sep 15, 2020 | 37.18 | 37.30 | 37.01 | 37.08 | 2,776 | +0.11(+0.30%) |
Sep 14, 2020 | 36.80 | 37.06 | 36.67 | 36.97 | 5,836 | +1.25(+3.50%) |
Sep 11, 2020 | 36.03 | 36.03 | 35.50 | 35.72 | 2,162 | -0.09(-0.25%) |
Sep 10, 2020 | 36.41 | 36.70 | 35.81 | 35.81 | 1,183 | -0.48(-1.32%) |
Sep 09, 2020 | 35.97 | 36.41 | 35.97 | 36.29 | 1,673 | +0.55(+1.54%) |
Sep 08, 2020 | 35.69 | 36.08 | 35.47 | 35.74 | 4,754 | -0.74(-2.03%) |
Sep 04, 2020 | 35.78 | 36.55 | 35.74 | 36.48 | 1,853 | -0.28(-0.76%) |
Sep 03, 2020 | 37.64 | 37.71 | 36.66 | 36.76 | 3,204 | -1.11(-2.94%) |
Sep 02, 2020 | 37.57 | 38.00 | 37.46 | 37.87 | 3,524 | +0.32(+0.84%) |
Sep 01, 2020 | 36.94 | 37.62 | 36.94 | 37.55 | 2,885 | +0.46(+1.24%) |
Aug 31, 2020 | 37.29 | 37.30 | 37.04 | 37.09 | 2,847 | -0.20(-0.55%) |
Aug 28, 2020 | 36.94 | 37.31 | 36.94 | 37.30 | 3,089 | +0.34(+0.91%) |
Aug 27, 2020 | 36.90 | 37.10 | 36.86 | 36.96 | 3,043 | +0.20(+0.54%) |
Aug 26, 2020 | 36.56 | 36.81 | 36.56 | 36.76 | 2,215 | +0.29(+0.81%) |
Aug 25, 2020 | 36.25 | 36.48 | 36.18 | 36.47 | 24,089 | +0.18(+0.50%) |
Aug 24, 2020 | 36.10 | 36.39 | 36.08 | 36.29 | 2,865 | +0.50(+1.38%) |
Aug 21, 2020 | 36.00 | 36.00 | 35.79 | 35.79 | 1,956 | -0.16(-0.44%) |
Aug 20, 2020 | 35.55 | 36.02 | 35.55 | 35.95 | 2,338 | +0.14(+0.38%) |
Aug 19, 2020 | 36.18 | 36.18 | 35.82 | 35.82 | 4,135 | -0.21(-0.58%) |
Aug 18, 2020 | 36.00 | 36.17 | 35.87 | 36.03 | 1,537 | +0.12(+0.33%) |
Aug 17, 2020 | 35.98 | 35.98 | 35.80 | 35.91 | 2,337 | +0.15(+0.43%) |
Aug 14, 2020 | 35.90 | 35.90 | 35.59 | 35.75 | 3,295 | -0.10(-0.29%) |
Aug 13, 2020 | 35.85 | 35.94 | 35.70 | 35.86 | 1,696 | +0.00(+0.01%) |
Aug 12, 2020 | 35.82 | 35.94 | 35.64 | 35.85 | 2,429 | +0.35(+1.00%) |
Aug 11, 2020 | 35.79 | 36.02 | 35.50 | 35.50 | 11,272 | -0.34(-0.96%) |
Aug 10, 2020 | 35.97 | 35.97 | 35.75 | 35.84 | 4,016 | +0.02(+0.05%) |
Aug 07, 2020 | 35.69 | 35.86 | 35.63 | 35.82 | 3,501 | +0.14(+0.39%) |
Aug 06, 2020 | 35.70 | 35.74 | 35.53 | 35.68 | 10,668 | +0.19(+0.53%) |
Aug 05, 2020 | 35.46 | 35.49 | 35.33 | 35.49 | 1,208 | +0.23(+0.65%) |
Aug 04, 2020 | 35.40 | 35.40 | 35.13 | 35.27 | 2,363 | +0.15(+0.44%) |