Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.69 | 35.82 | 35.61 | 35.79 | 1,767,985 | +0.06(+0.16%) |
Oct 29, 2020 | 35.64 | 35.78 | 35.58 | 35.73 | 1,497,226 | +0.09(+0.25%) |
Oct 28, 2020 | 35.70 | 35.82 | 35.59 | 35.64 | 1,580,691 | -0.25(-0.70%) |
Oct 27, 2020 | 35.92 | 35.97 | 35.89 | 35.89 | 3,577,700 | +0.00(+0.00%) |
Oct 26, 2020 | 36.06 | 36.07 | 35.86 | 35.89 | 979,018 | -0.26(-0.72%) |
Oct 23, 2020 | 36.16 | 36.16 | 36.07 | 36.16 | 683,249 | +0.02(+0.07%) |
Oct 22, 2020 | 36.05 | 36.15 | 36.00 | 36.13 | 778,914 | +0.08(+0.23%) |
Oct 21, 2020 | 36.09 | 36.13 | 36.00 | 36.05 | 2,086,754 | +0.01(+0.02%) |
Oct 20, 2020 | 36.00 | 36.09 | 35.96 | 36.04 | 1,237,055 | +0.10(+0.27%) |
Oct 19, 2020 | 36.09 | 36.10 | 35.94 | 35.94 | 855,577 | -0.04(-0.11%) |
Oct 16, 2020 | 36.10 | 36.14 | 35.97 | 35.98 | 1,738,913 | -0.07(-0.20%) |
Oct 15, 2020 | 35.95 | 36.07 | 35.91 | 36.06 | 925,314 | -0.03(-0.09%) |
Oct 14, 2020 | 36.15 | 36.15 | 36.02 | 36.09 | 1,122,580 | -0.05(-0.14%) |
Oct 13, 2020 | 36.11 | 36.24 | 36.09 | 36.14 | 1,127,173 | -0.13(-0.36%) |
Oct 12, 2020 | 36.19 | 36.30 | 36.18 | 36.27 | 858,764 | +0.14(+0.38%) |
Oct 09, 2020 | 36.08 | 36.16 | 36.03 | 36.13 | 1,950,389 | +0.07(+0.18%) |
Oct 08, 2020 | 36.01 | 36.07 | 35.98 | 36.07 | 2,880,101 | +0.11(+0.32%) |
Oct 07, 2020 | 35.98 | 35.98 | 35.91 | 35.95 | 3,230,584 | +0.10(+0.27%) |
Oct 06, 2020 | 35.97 | 36.05 | 35.83 | 35.85 | 1,453,716 | -0.07(-0.18%) |
Oct 05, 2020 | 35.78 | 35.93 | 35.78 | 35.92 | 1,822,157 | +0.20(+0.57%) |
Oct 02, 2020 | 35.61 | 35.76 | 35.61 | 35.71 | 1,753,756 | -0.01(-0.02%) |
Oct 01, 2020 | 35.83 | 35.84 | 35.68 | 35.72 | 1,452,854 | +0.05(+0.15%) |
Sep 30, 2020 | 35.57 | 35.73 | 35.57 | 35.67 | 1,225,068 | +0.15(+0.41%) |
Sep 29, 2020 | 35.53 | 35.58 | 35.43 | 35.52 | 1,585,162 | +0.04(+0.11%) |
Sep 28, 2020 | 35.50 | 35.58 | 35.45 | 35.48 | 4,653,979 | +0.11(+0.32%) |
Sep 25, 2020 | 35.32 | 35.46 | 35.28 | 35.37 | 2,085,208 | +0.02(+0.05%) |
Sep 24, 2020 | 35.35 | 35.47 | 35.24 | 35.35 | 2,637,302 | +0.02(+0.05%) |
Sep 23, 2020 | 35.69 | 35.69 | 35.33 | 35.34 | 2,760,291 | -0.32(-0.91%) |
Sep 22, 2020 | 35.65 | 35.67 | 35.53 | 35.66 | 1,696,322 | +0.06(+0.18%) |
Sep 21, 2020 | 35.72 | 35.74 | 35.51 | 35.60 | 3,007,393 | -0.24(-0.68%) |
Sep 18, 2020 | 35.95 | 35.95 | 35.78 | 35.84 | 1,258,714 | -0.05(-0.14%) |
Sep 17, 2020 | 35.82 | 35.92 | 35.80 | 35.89 | 975,953 | -0.02(-0.05%) |
Sep 16, 2020 | 35.92 | 36.04 | 35.88 | 35.91 | 1,193,381 | +0.04(+0.11%) |
Sep 15, 2020 | 35.81 | 35.90 | 35.65 | 35.87 | 870,389 | +0.07(+0.20%) |
Sep 14, 2020 | 35.87 | 35.90 | 35.75 | 35.79 | 884,074 | +0.02(+0.05%) |
Sep 11, 2020 | 35.79 | 35.82 | 35.65 | 35.78 | 1,085,727 | +0.06(+0.16%) |
Sep 10, 2020 | 35.89 | 35.94 | 35.71 | 35.72 | 2,420,180 | -0.14(-0.38%) |
Sep 09, 2020 | 35.77 | 35.91 | 35.74 | 35.86 | 1,330,204 | +0.20(+0.57%) |
Sep 08, 2020 | 35.70 | 35.79 | 35.61 | 35.65 | 1,513,127 | -0.19(-0.54%) |
Sep 04, 2020 | 35.94 | 35.98 | 35.64 | 35.85 | 1,316,253 | +0.02(+0.07%) |
Sep 03, 2020 | 36.04 | 36.04 | 35.74 | 35.83 | 5,833,749 | -0.25(-0.70%) |
Sep 02, 2020 | 36.03 | 36.10 | 35.91 | 36.08 | 1,188,656 | +0.07(+0.20%) |
Sep 01, 2020 | 35.89 | 36.04 | 35.84 | 36.00 | 1,267,651 | +0.16(+0.45%) |
Aug 31, 2020 | 35.92 | 35.92 | 35.84 | 35.84 | 802,634 | -0.04(-0.11%) |
Aug 28, 2020 | 35.93 | 35.96 | 35.88 | 35.88 | 739,102 | -0.01(-0.02%) |
Aug 27, 2020 | 35.96 | 35.98 | 35.80 | 35.89 | 1,366,268 | -0.04(-0.11%) |
Aug 26, 2020 | 35.93 | 35.96 | 35.90 | 35.93 | 1,021,923 | +0.03(+0.09%) |
Aug 25, 2020 | 35.89 | 35.92 | 35.83 | 35.90 | 1,727,144 | +0.02(+0.07%) |
Aug 24, 2020 | 35.80 | 35.88 | 35.77 | 35.88 | 1,726,433 | +0.17(+0.48%) |
Aug 21, 2020 | 35.72 | 35.77 | 35.68 | 35.71 | 1,044,917 | -0.05(-0.14%) |
Aug 20, 2020 | 35.59 | 35.76 | 35.56 | 35.75 | 1,035,591 | +0.13(+0.36%) |
Aug 19, 2020 | 35.70 | 35.73 | 35.59 | 35.62 | 803,478 | -0.10(-0.27%) |
Aug 18, 2020 | 35.63 | 35.75 | 35.61 | 35.72 | 1,188,803 | +0.10(+0.27%) |
Aug 17, 2020 | 35.46 | 35.65 | 35.46 | 35.62 | 680,797 | +0.12(+0.34%) |
Aug 14, 2020 | 35.52 | 35.54 | 35.41 | 35.50 | 1,235,138 | -0.06(-0.16%) |
Aug 13, 2020 | 35.65 | 35.71 | 35.53 | 35.56 | 2,760,519 | -0.09(-0.25%) |
Aug 12, 2020 | 35.68 | 35.77 | 35.63 | 35.65 | 3,004,210 | +0.03(+0.09%) |
Aug 11, 2020 | 35.79 | 35.87 | 35.60 | 35.62 | 1,069,059 | -0.17(-0.47%) |
Aug 10, 2020 | 35.80 | 35.82 | 35.71 | 35.79 | 978,457 | +0.00(+0.00%) |
Aug 07, 2020 | 35.83 | 35.85 | 35.72 | 35.79 | 1,175,609 | +0.00(+0.00%) |
Aug 06, 2020 | 35.79 | 35.83 | 35.73 | 35.79 | 1,154,764 | +0.05(+0.14%) |
Aug 05, 2020 | 35.74 | 35.79 | 35.71 | 35.74 | 1,307,584 | +0.03(+0.09%) |
Aug 04, 2020 | 35.68 | 35.75 | 35.61 | 35.71 | 1,585,543 | +0.00(+0.00%) |