Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 36.58 | 36.62 | 36.36 | 36.62 | 25,600 | -0.54(-1.44%) |
Oct 29, 2020 | 36.58 | 37.31 | 36.58 | 37.16 | 24,318 | +0.47(+1.29%) |
Oct 28, 2020 | 37.08 | 37.13 | 36.69 | 36.69 | 117,720 | -1.28(-3.36%) |
Oct 27, 2020 | 38.05 | 38.15 | 37.96 | 37.96 | 40,064 | -0.15(-0.40%) |
Oct 26, 2020 | 38.47 | 38.54 | 37.78 | 38.12 | 31,244 | -0.69(-1.79%) |
Oct 23, 2020 | 38.71 | 38.81 | 38.51 | 38.81 | 17,800 | +0.12(+0.32%) |
Oct 22, 2020 | 38.52 | 38.74 | 38.52 | 38.68 | 13,154 | +0.05(+0.13%) |
Oct 21, 2020 | 38.72 | 38.82 | 38.59 | 38.63 | 16,032 | -0.10(-0.27%) |
Oct 20, 2020 | 38.73 | 39.06 | 38.73 | 38.74 | 7,204 | +0.20(+0.52%) |
Oct 19, 2020 | 39.42 | 39.42 | 38.54 | 38.54 | 11,986 | -0.76(-1.94%) |
Oct 16, 2020 | 39.38 | 39.56 | 39.30 | 39.30 | 17,200 | -0.01(-0.03%) |
Oct 15, 2020 | 39.09 | 39.31 | 39.08 | 39.31 | 10,594 | -0.07(-0.19%) |
Oct 14, 2020 | 39.72 | 39.72 | 39.37 | 39.38 | 8,008 | -0.19(-0.48%) |
Oct 13, 2020 | 39.80 | 39.83 | 39.53 | 39.58 | 37,438 | -0.18(-0.47%) |
Oct 12, 2020 | 39.29 | 39.93 | 38.07 | 39.76 | 164,852 | +0.62(+1.59%) |
Oct 09, 2020 | 39.22 | 39.22 | 39.05 | 39.14 | 4,600 | +0.27(+0.70%) |
Oct 08, 2020 | 38.80 | 38.88 | 38.77 | 38.86 | 10,386 | +0.33(+0.84%) |
Oct 07, 2020 | 38.27 | 38.55 | 38.27 | 38.54 | 10,526 | +0.66(+1.75%) |
Oct 06, 2020 | 38.56 | 38.60 | 37.82 | 37.88 | 44,830 | -0.65(-1.68%) |
Oct 05, 2020 | 38.39 | 38.52 | 38.27 | 38.52 | 6,506 | +0.60(+1.58%) |
Oct 02, 2020 | 38.02 | 38.09 | 37.77 | 37.92 | 13,400 | -0.29(-0.75%) |
Oct 01, 2020 | 38.42 | 38.42 | 38.08 | 38.21 | 34,508 | +0.07(+0.19%) |
Sep 30, 2020 | 37.91 | 38.37 | 37.84 | 38.14 | 11,570 | +0.32(+0.84%) |
Sep 29, 2020 | 38.06 | 38.06 | 37.77 | 37.82 | 15,794 | -0.09(-0.24%) |
Sep 28, 2020 | 37.79 | 38.02 | 37.79 | 37.91 | 14,464 | +0.52(+1.40%) |
Sep 25, 2020 | 36.94 | 37.39 | 36.91 | 37.39 | 19,000 | +0.62(+1.68%) |
Sep 24, 2020 | 36.59 | 37.09 | 36.55 | 36.77 | 10,054 | +0.11(+0.30%) |
Sep 23, 2020 | 37.77 | 37.77 | 36.66 | 36.66 | 21,454 | -1.02(-2.72%) |
Sep 22, 2020 | 37.40 | 37.69 | 37.36 | 37.69 | 7,870 | +0.48(+1.29%) |
Sep 21, 2020 | 37.06 | 37.20 | 36.76 | 37.20 | 27,566 | -0.45(-1.20%) |
Sep 18, 2020 | 37.94 | 38.04 | 37.52 | 37.66 | 24,200 | -0.35(-0.92%) |
Sep 17, 2020 | 37.67 | 38.18 | 37.67 | 38.01 | 16,548 | -0.30(-0.78%) |
Sep 16, 2020 | 38.62 | 38.67 | 38.30 | 38.30 | 20,326 | -0.09(-0.22%) |
Sep 15, 2020 | 38.45 | 38.68 | 38.39 | 38.39 | 20,006 | +0.07(+0.19%) |
Sep 14, 2020 | 38.18 | 38.43 | 38.18 | 38.32 | 10,840 | +0.56(+1.50%) |
Sep 11, 2020 | 37.91 | 38.11 | 37.47 | 37.75 | 23,000 | -0.13(-0.33%) |
Sep 10, 2020 | 38.67 | 38.73 | 37.81 | 37.88 | 52,262 | -0.55(-1.44%) |
Sep 09, 2020 | 38.20 | 38.75 | 38.20 | 38.44 | 31,906 | +0.66(+1.75%) |
Sep 08, 2020 | 37.99 | 38.24 | 37.70 | 37.77 | 17,586 | -0.97(-2.50%) |
Sep 04, 2020 | 39.18 | 39.25 | 37.97 | 38.74 | 63,800 | -0.44(-1.13%) |
Sep 03, 2020 | 40.34 | 40.34 | 38.91 | 39.18 | 17,224 | -1.53(-3.76%) |
Sep 02, 2020 | 40.30 | 40.73 | 40.16 | 40.72 | 27,950 | +0.64(+1.60%) |
Sep 01, 2020 | 39.88 | 40.08 | 39.86 | 40.08 | 58,028 | +0.34(+0.86%) |
Aug 31, 2020 | 39.83 | 39.92 | 39.73 | 39.73 | 21,164 | -0.09(-0.23%) |
Aug 28, 2020 | 39.94 | 39.94 | 39.70 | 39.83 | 19,000 | +0.25(+0.62%) |
Aug 27, 2020 | 39.64 | 39.78 | 39.48 | 39.58 | 19,168 | -0.06(-0.15%) |
Aug 26, 2020 | 39.33 | 39.66 | 39.33 | 39.64 | 12,526 | +0.39(+0.99%) |
Aug 25, 2020 | 39.17 | 39.27 | 39.09 | 39.25 | 17,372 | +0.09(+0.24%) |
Aug 24, 2020 | 39.08 | 39.16 | 39.02 | 39.16 | 14,302 | +0.38(+0.97%) |
Aug 21, 2020 | 38.77 | 38.80 | 38.69 | 38.78 | 11,600 | +0.01(+0.03%) |
Aug 20, 2020 | 38.35 | 38.79 | 38.35 | 38.77 | 7,292 | +0.13(+0.33%) |
Aug 19, 2020 | 38.84 | 38.90 | 38.64 | 38.64 | 3,510 | -0.17(-0.43%) |
Aug 18, 2020 | 38.83 | 38.91 | 38.74 | 38.81 | 7,016 | +0.04(+0.11%) |
Aug 17, 2020 | 38.68 | 38.83 | 38.68 | 38.77 | 11,186 | +0.09(+0.22%) |
Aug 14, 2020 | 38.44 | 38.70 | 38.44 | 38.69 | 90,600 | +0.11(+0.29%) |
Aug 13, 2020 | 38.64 | 38.67 | 38.47 | 38.57 | 14,852 | +0.03(+0.07%) |
Aug 12, 2020 | 38.28 | 38.63 | 38.28 | 38.55 | 34,342 | +0.51(+1.33%) |
Aug 11, 2020 | 38.48 | 38.53 | 38.01 | 38.04 | 16,300 | -0.34(-0.88%) |
Aug 10, 2020 | 38.13 | 38.38 | 38.13 | 38.38 | 14,400 | +0.16(+0.42%) |
Aug 07, 2020 | 38.12 | 38.22 | 38.12 | 38.22 | 121,400 | +0.04(+0.12%) |
Aug 06, 2020 | 37.86 | 38.18 | 37.86 | 38.18 | 82,380 | +0.35(+0.92%) |
Aug 05, 2020 | 37.91 | 37.91 | 37.79 | 37.83 | 6,670 | +0.18(+0.47%) |
Aug 04, 2020 | 37.51 | 37.65 | 37.51 | 37.65 | 19,686 | +0.11(+0.28%) |