Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.33 | 33.36 | 32.44 | 32.83 | 707,294 | -0.72(-2.14%) |
Oct 29, 2020 | 33.72 | 33.84 | 33.45 | 33.55 | 656,288 | -0.16(-0.47%) |
Oct 28, 2020 | 34.30 | 34.30 | 33.60 | 33.71 | 766,873 | -1.01(-2.90%) |
Oct 27, 2020 | 35.02 | 35.25 | 34.68 | 34.71 | 380,305 | +0.00(+0.00%) |
Oct 26, 2020 | 35.10 | 35.32 | 34.24 | 34.71 | 460,457 | -0.67(-1.89%) |
Oct 23, 2020 | 35.49 | 35.49 | 35.06 | 35.38 | 284,399 | +0.08(+0.22%) |
Oct 22, 2020 | 35.37 | 35.53 | 34.79 | 35.30 | 506,523 | -0.07(-0.20%) |
Oct 21, 2020 | 35.93 | 36.03 | 35.22 | 35.37 | 412,323 | -0.51(-1.43%) |
Oct 20, 2020 | 36.40 | 36.48 | 35.86 | 35.89 | 386,061 | -0.34(-0.93%) |
Oct 19, 2020 | 36.74 | 37.01 | 36.10 | 36.22 | 363,959 | -0.39(-1.08%) |
Oct 16, 2020 | 36.86 | 36.90 | 36.59 | 36.61 | 316,055 | -0.03(-0.08%) |
Oct 15, 2020 | 36.19 | 36.74 | 35.98 | 36.64 | 327,929 | -0.26(-0.69%) |
Oct 14, 2020 | 37.11 | 37.25 | 36.60 | 36.90 | 375,815 | -0.16(-0.43%) |
Oct 13, 2020 | 36.81 | 37.24 | 36.79 | 37.06 | 579,537 | +0.26(+0.70%) |
Oct 12, 2020 | 36.37 | 36.93 | 36.37 | 36.80 | 386,178 | +0.66(+1.83%) |
Oct 09, 2020 | 35.87 | 36.19 | 35.87 | 36.14 | 364,148 | +0.49(+1.38%) |
Oct 08, 2020 | 35.82 | 35.91 | 35.59 | 35.65 | 303,678 | +0.10(+0.28%) |
Oct 07, 2020 | 35.24 | 35.65 | 35.20 | 35.55 | 715,373 | +0.52(+1.49%) |
Oct 06, 2020 | 35.07 | 35.72 | 34.91 | 35.03 | 550,190 | -0.01(-0.03%) |
Oct 05, 2020 | 34.67 | 35.07 | 34.66 | 35.04 | 241,733 | +0.58(+1.67%) |
Oct 02, 2020 | 34.29 | 34.89 | 34.13 | 34.46 | 338,478 | -0.40(-1.15%) |
Oct 01, 2020 | 34.66 | 35.00 | 34.62 | 34.86 | 661,968 | +0.56(+1.64%) |
Sep 30, 2020 | 34.33 | 34.64 | 34.13 | 34.30 | 897,941 | -0.03(-0.09%) |
Sep 29, 2020 | 34.37 | 34.53 | 34.28 | 34.33 | 344,778 | -0.06(-0.17%) |
Sep 28, 2020 | 34.36 | 34.56 | 34.16 | 34.39 | 308,565 | +0.38(+1.13%) |
Sep 25, 2020 | 33.33 | 34.13 | 33.33 | 34.00 | 446,536 | +0.72(+2.16%) |
Sep 24, 2020 | 33.45 | 33.56 | 32.95 | 33.28 | 403,384 | -0.44(-1.31%) |
Sep 23, 2020 | 34.57 | 34.66 | 33.67 | 33.72 | 350,389 | -0.84(-2.42%) |
Sep 22, 2020 | 34.08 | 34.58 | 33.64 | 34.56 | 276,432 | +0.65(+1.92%) |
Sep 21, 2020 | 33.23 | 33.93 | 33.02 | 33.91 | 397,518 | +0.20(+0.58%) |
Sep 18, 2020 | 33.95 | 34.01 | 33.25 | 33.71 | 312,804 | -0.02(-0.06%) |
Sep 17, 2020 | 33.45 | 33.76 | 33.18 | 33.73 | 284,089 | -0.35(-1.04%) |
Sep 16, 2020 | 34.28 | 34.48 | 33.99 | 34.09 | 261,571 | -0.08(-0.23%) |
Sep 15, 2020 | 34.13 | 34.26 | 33.89 | 34.17 | 625,753 | +0.30(+0.87%) |
Sep 14, 2020 | 33.78 | 34.00 | 33.62 | 33.87 | 226,906 | +0.46(+1.39%) |
Sep 11, 2020 | 33.87 | 34.00 | 32.99 | 33.41 | 428,075 | -0.21(-0.62%) |
Sep 10, 2020 | 34.16 | 34.69 | 33.50 | 33.62 | 526,544 | -0.44(-1.30%) |
Sep 09, 2020 | 33.81 | 34.26 | 33.52 | 34.06 | 562,452 | +0.63(+1.88%) |
Sep 08, 2020 | 33.28 | 34.06 | 33.16 | 33.43 | 437,547 | -0.80(-2.33%) |
Sep 04, 2020 | 34.87 | 35.13 | 33.10 | 34.23 | 1,022,709 | -0.84(-2.39%) |
Sep 03, 2020 | 36.29 | 36.38 | 34.76 | 35.06 | 757,453 | -2.10(-5.64%) |
Sep 02, 2020 | 37.12 | 37.27 | 36.41 | 37.16 | 498,789 | +0.38(+1.04%) |
Sep 01, 2020 | 36.07 | 36.81 | 35.94 | 36.78 | 705,128 | +0.97(+2.72%) |
Aug 31, 2020 | 35.64 | 35.88 | 35.59 | 35.80 | 337,448 | +0.19(+0.53%) |
Aug 28, 2020 | 35.61 | 35.79 | 35.48 | 35.61 | 310,164 | +0.14(+0.39%) |
Aug 27, 2020 | 35.80 | 35.82 | 35.22 | 35.48 | 326,187 | -0.26(-0.72%) |
Aug 26, 2020 | 35.33 | 35.91 | 35.27 | 35.73 | 378,377 | +0.62(+1.77%) |
Aug 25, 2020 | 34.94 | 35.11 | 34.81 | 35.11 | 296,936 | +0.12(+0.34%) |
Aug 24, 2020 | 35.11 | 35.18 | 34.73 | 34.99 | 674,507 | +0.21(+0.59%) |
Aug 21, 2020 | 34.96 | 35.05 | 34.66 | 34.79 | 316,867 | -0.27(-0.76%) |
Aug 20, 2020 | 34.49 | 35.13 | 34.45 | 35.05 | 366,358 | +0.43(+1.25%) |
Aug 19, 2020 | 34.65 | 34.91 | 34.44 | 34.62 | 322,656 | +0.06(+0.17%) |
Aug 18, 2020 | 34.40 | 34.61 | 34.30 | 34.56 | 381,986 | +0.30(+0.86%) |
Aug 17, 2020 | 34.26 | 34.39 | 34.09 | 34.27 | 409,075 | +0.16(+0.46%) |
Aug 14, 2020 | 34.43 | 34.49 | 34.01 | 34.11 | 297,773 | -0.23(-0.66%) |
Aug 13, 2020 | 34.16 | 34.54 | 34.12 | 34.33 | 427,547 | +0.11(+0.32%) |
Aug 12, 2020 | 34.24 | 34.58 | 34.17 | 34.23 | 396,073 | +0.12(+0.35%) |
Aug 11, 2020 | 34.33 | 34.63 | 34.03 | 34.11 | 313,170 | -0.29(-0.83%) |
Aug 10, 2020 | 34.89 | 34.91 | 34.12 | 34.39 | 541,982 | -0.46(-1.33%) |
Aug 07, 2020 | 35.26 | 35.42 | 34.57 | 34.86 | 308,843 | -0.62(-1.75%) |
Aug 06, 2020 | 35.67 | 35.78 | 35.13 | 35.48 | 357,989 | -0.32(-0.88%) |
Aug 05, 2020 | 35.65 | 35.88 | 35.56 | 35.79 | 405,443 | +0.24(+0.66%) |
Aug 04, 2020 | 35.54 | 35.58 | 35.22 | 35.56 | 441,711 | -0.01(-0.03%) |