Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 35.42 | 37.05 | 35.40 | 36.91 | 657,055 | +1.72(+4.90%) |
Oct 29, 2020 | 34.85 | 35.33 | 34.55 | 35.18 | 68,528 | +0.52(+1.49%) |
Oct 28, 2020 | 34.55 | 34.95 | 34.33 | 34.67 | 91,972 | +0.00(+0.00%) |
Oct 27, 2020 | 34.68 | 35.09 | 34.32 | 34.67 | 92,326 | -0.12(-0.35%) |
Oct 26, 2020 | 35.05 | 35.11 | 34.66 | 34.79 | 49,486 | -0.60(-1.70%) |
Oct 23, 2020 | 35.69 | 36.01 | 35.15 | 35.39 | 44,817 | -0.17(-0.48%) |
Oct 22, 2020 | 35.40 | 36.06 | 35.28 | 35.56 | 59,090 | +0.04(+0.12%) |
Oct 21, 2020 | 36.84 | 37.20 | 35.49 | 35.52 | 118,858 | -1.73(-4.65%) |
Oct 20, 2020 | 37.21 | 37.90 | 36.98 | 37.25 | 52,147 | +0.04(+0.12%) |
Oct 19, 2020 | 37.17 | 37.90 | 36.97 | 37.21 | 137,371 | +0.52(+1.41%) |
Oct 16, 2020 | 37.56 | 37.89 | 36.69 | 36.69 | 177,529 | -0.62(-1.66%) |
Oct 15, 2020 | 36.17 | 37.47 | 35.84 | 37.31 | 94,379 | +0.63(+1.71%) |
Oct 14, 2020 | 36.86 | 36.91 | 36.51 | 36.68 | 42,342 | +0.03(+0.09%) |
Oct 13, 2020 | 36.65 | 36.83 | 36.22 | 36.65 | 48,386 | +0.19(+0.52%) |
Oct 12, 2020 | 35.96 | 36.60 | 35.80 | 36.46 | 77,808 | +0.81(+2.27%) |
Oct 09, 2020 | 35.65 | 35.93 | 35.36 | 35.65 | 54,222 | +0.16(+0.46%) |
Oct 08, 2020 | 35.31 | 35.90 | 35.08 | 35.48 | 88,972 | +0.52(+1.48%) |
Oct 07, 2020 | 34.88 | 35.21 | 34.62 | 34.97 | 59,249 | +0.29(+0.84%) |
Oct 06, 2020 | 34.69 | 35.19 | 34.39 | 34.67 | 41,103 | -0.03(-0.07%) |
Oct 05, 2020 | 34.75 | 35.18 | 34.46 | 34.70 | 63,219 | -0.05(-0.15%) |
Oct 02, 2020 | 34.59 | 35.14 | 34.45 | 34.75 | 59,099 | -0.74(-2.09%) |
Oct 01, 2020 | 34.94 | 35.63 | 34.33 | 35.49 | 432,343 | +0.82(+2.36%) |
Sep 30, 2020 | 33.93 | 34.99 | 33.65 | 34.67 | 77,221 | +1.01(+2.99%) |
Sep 29, 2020 | 33.37 | 33.79 | 33.13 | 33.67 | 61,465 | +0.45(+1.35%) |
Sep 28, 2020 | 33.24 | 33.55 | 32.93 | 33.22 | 135,589 | +0.09(+0.29%) |
Sep 25, 2020 | 31.96 | 33.12 | 31.94 | 33.12 | 87,545 | +0.95(+2.94%) |
Sep 24, 2020 | 31.92 | 32.43 | 31.50 | 32.18 | 71,108 | +0.16(+0.48%) |
Sep 23, 2020 | 33.07 | 33.14 | 31.95 | 32.02 | 77,927 | -1.01(-3.05%) |
Sep 22, 2020 | 33.08 | 33.23 | 32.81 | 33.03 | 104,344 | +0.13(+0.39%) |
Sep 21, 2020 | 33.37 | 33.37 | 32.75 | 32.90 | 77,945 | -0.87(-2.58%) |
Sep 18, 2020 | 33.37 | 33.78 | 33.01 | 33.77 | 140,955 | +0.58(+1.74%) |
Sep 17, 2020 | 33.24 | 33.46 | 32.84 | 33.19 | 59,636 | -0.28(-0.82%) |
Sep 16, 2020 | 33.30 | 33.90 | 33.20 | 33.47 | 51,774 | +0.17(+0.52%) |
Sep 15, 2020 | 33.39 | 33.79 | 33.14 | 33.30 | 58,051 | -0.09(-0.28%) |
Sep 14, 2020 | 32.95 | 33.49 | 32.78 | 33.39 | 65,876 | +0.66(+2.03%) |
Sep 11, 2020 | 33.00 | 33.58 | 32.69 | 32.73 | 196,454 | -0.11(-0.34%) |
Sep 10, 2020 | 34.29 | 34.40 | 32.66 | 32.84 | 104,560 | -1.29(-3.79%) |
Sep 09, 2020 | 33.75 | 34.21 | 33.55 | 34.13 | 77,273 | +0.74(+2.22%) |
Sep 08, 2020 | 33.58 | 33.85 | 32.88 | 33.39 | 217,453 | -0.22(-0.67%) |
Sep 04, 2020 | 34.63 | 34.67 | 33.04 | 33.62 | 131,898 | -0.97(-2.81%) |
Sep 03, 2020 | 35.54 | 35.54 | 34.45 | 34.59 | 193,890 | -0.83(-2.33%) |
Sep 02, 2020 | 35.31 | 35.55 | 35.11 | 35.42 | 94,614 | +0.03(+0.10%) |
Sep 01, 2020 | 35.71 | 35.86 | 35.26 | 35.38 | 65,678 | -0.16(-0.46%) |
Aug 31, 2020 | 35.64 | 35.88 | 35.33 | 35.54 | 265,103 | +0.08(+0.22%) |
Aug 28, 2020 | 35.25 | 35.62 | 34.94 | 35.47 | 102,755 | +0.60(+1.73%) |
Aug 27, 2020 | 34.70 | 35.35 | 33.97 | 34.86 | 98,582 | +0.03(+0.07%) |
Aug 26, 2020 | 35.27 | 35.42 | 34.84 | 34.84 | 77,487 | -0.43(-1.22%) |
Aug 25, 2020 | 35.30 | 35.48 | 35.23 | 35.27 | 73,113 | -0.15(-0.41%) |
Aug 24, 2020 | 35.43 | 35.68 | 35.10 | 35.42 | 63,148 | +0.23(+0.66%) |
Aug 21, 2020 | 35.36 | 35.47 | 35.04 | 35.18 | 33,206 | -0.36(-1.02%) |
Aug 20, 2020 | 36.16 | 36.22 | 35.52 | 35.54 | 55,000 | -0.62(-1.71%) |
Aug 19, 2020 | 35.85 | 36.82 | 35.85 | 36.16 | 798,736 | +0.09(+0.24%) |
Aug 18, 2020 | 36.37 | 36.72 | 35.74 | 36.08 | 76,644 | -0.29(-0.81%) |
Aug 17, 2020 | 36.14 | 36.82 | 36.09 | 36.37 | 76,476 | +0.37(+1.03%) |
Aug 14, 2020 | 35.31 | 36.30 | 34.88 | 36.00 | 134,569 | +0.62(+1.77%) |
Aug 13, 2020 | 35.80 | 35.93 | 35.09 | 35.38 | 141,496 | -0.90(-2.47%) |
Aug 12, 2020 | 36.36 | 36.71 | 36.22 | 36.27 | 195,213 | +0.15(+0.42%) |
Aug 11, 2020 | 35.60 | 36.23 | 35.60 | 36.12 | 210,626 | +0.49(+1.38%) |
Aug 10, 2020 | 34.90 | 35.70 | 34.76 | 35.63 | 178,352 | +0.89(+2.56%) |
Aug 07, 2020 | 34.46 | 35.10 | 34.43 | 34.74 | 93,315 | +0.28(+0.81%) |
Aug 06, 2020 | 33.83 | 34.50 | 33.83 | 34.46 | 106,180 | +0.64(+1.90%) |
Aug 05, 2020 | 33.36 | 34.07 | 33.31 | 33.82 | 243,198 | +0.79(+2.41%) |
Aug 04, 2020 | 33.11 | 33.50 | 32.98 | 33.03 | 111,002 | -0.02(-0.05%) |