Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.50 | 33.66 | 32.27 | 32.75 | 2,388,116 | -0.61(-1.84%) |
Oct 29, 2020 | 33.33 | 33.58 | 32.74 | 33.36 | 2,889,643 | +0.02(+0.06%) |
Oct 28, 2020 | 33.59 | 33.63 | 33.06 | 33.34 | 1,479,020 | -1.00(-2.90%) |
Oct 27, 2020 | 34.89 | 35.18 | 34.33 | 34.34 | 1,927,112 | -0.66(-1.89%) |
Oct 26, 2020 | 35.43 | 35.74 | 34.47 | 35.00 | 2,722,963 | -0.86(-2.41%) |
Oct 23, 2020 | 35.96 | 36.14 | 35.43 | 35.86 | 2,820,272 | +0.14(+0.40%) |
Oct 22, 2020 | 35.73 | 36.06 | 35.21 | 35.72 | 2,295,527 | +0.10(+0.27%) |
Oct 21, 2020 | 35.97 | 36.41 | 35.51 | 35.62 | 2,956,267 | -0.31(-0.85%) |
Oct 20, 2020 | 35.55 | 36.35 | 35.41 | 35.93 | 2,395,808 | +0.64(+1.82%) |
Oct 19, 2020 | 35.63 | 35.95 | 35.23 | 35.29 | 2,618,559 | -0.13(-0.38%) |
Oct 16, 2020 | 35.57 | 35.80 | 35.40 | 35.42 | 1,544,663 | -0.14(-0.40%) |
Oct 15, 2020 | 34.69 | 35.58 | 34.14 | 35.57 | 2,742,501 | +0.65(+1.87%) |
Oct 14, 2020 | 34.74 | 35.39 | 34.68 | 34.91 | 1,506,746 | +0.11(+0.30%) |
Oct 13, 2020 | 34.85 | 35.25 | 34.54 | 34.81 | 1,956,737 | +0.03(+0.08%) |
Oct 12, 2020 | 34.79 | 34.89 | 34.47 | 34.78 | 1,320,158 | +0.42(+1.23%) |
Oct 09, 2020 | 34.72 | 34.92 | 34.25 | 34.36 | 3,919,014 | -0.21(-0.61%) |
Oct 08, 2020 | 34.25 | 34.63 | 34.03 | 34.57 | 1,911,171 | +0.77(+2.27%) |
Oct 07, 2020 | 33.81 | 34.25 | 33.76 | 33.80 | 2,264,318 | +0.29(+0.86%) |
Oct 06, 2020 | 34.62 | 34.74 | 33.51 | 33.51 | 3,025,347 | -1.06(-3.08%) |
Oct 05, 2020 | 34.00 | 34.72 | 33.87 | 34.58 | 2,139,928 | +0.91(+2.71%) |
Oct 02, 2020 | 32.79 | 34.02 | 32.61 | 33.67 | 2,282,059 | +0.40(+1.21%) |
Oct 01, 2020 | 33.22 | 33.57 | 32.97 | 33.26 | 3,045,358 | +0.34(+1.02%) |
Sep 30, 2020 | 32.93 | 33.44 | 32.63 | 32.93 | 3,283,418 | +0.14(+0.44%) |
Sep 29, 2020 | 33.57 | 33.62 | 32.71 | 32.79 | 3,021,337 | -0.73(-2.17%) |
Sep 28, 2020 | 33.03 | 33.64 | 32.56 | 33.51 | 2,957,116 | +1.00(+3.07%) |
Sep 25, 2020 | 31.52 | 32.56 | 31.38 | 32.52 | 4,027,470 | +0.82(+2.57%) |
Sep 24, 2020 | 32.53 | 32.56 | 31.53 | 31.70 | 3,689,332 | -1.00(-3.05%) |
Sep 23, 2020 | 33.38 | 33.94 | 32.70 | 32.70 | 2,829,272 | -0.53(-1.59%) |
Sep 22, 2020 | 33.37 | 33.50 | 32.63 | 33.23 | 2,484,479 | +0.12(+0.35%) |
Sep 21, 2020 | 32.73 | 33.16 | 32.27 | 33.11 | 3,661,108 | -0.49(-1.46%) |
Sep 18, 2020 | 34.04 | 34.55 | 33.57 | 33.60 | 10,632,438 | -0.35(-1.02%) |
Sep 17, 2020 | 34.05 | 34.12 | 33.50 | 33.95 | 3,383,140 | -0.71(-2.05%) |
Sep 16, 2020 | 34.52 | 35.25 | 34.27 | 34.66 | 3,396,374 | +0.11(+0.31%) |
Sep 15, 2020 | 33.92 | 34.65 | 33.68 | 34.55 | 2,760,503 | +0.81(+2.39%) |
Sep 14, 2020 | 33.57 | 33.93 | 33.28 | 33.74 | 1,956,696 | +0.52(+1.56%) |
Sep 11, 2020 | 33.39 | 33.69 | 32.45 | 33.23 | 2,540,163 | -0.03(-0.09%) |
Sep 10, 2020 | 33.91 | 34.33 | 33.08 | 33.26 | 2,776,032 | -0.27(-0.80%) |
Sep 09, 2020 | 33.42 | 33.74 | 33.14 | 33.52 | 4,430,656 | +0.67(+2.04%) |
Sep 08, 2020 | 33.50 | 33.55 | 32.70 | 32.85 | 3,419,026 | -1.38(-4.03%) |
Sep 04, 2020 | 34.42 | 34.70 | 33.24 | 34.23 | 4,693,640 | +0.03(+0.08%) |
Sep 03, 2020 | 35.33 | 35.34 | 33.89 | 34.20 | 2,972,374 | -1.06(-3.02%) |
Sep 02, 2020 | 34.86 | 35.39 | 34.43 | 35.27 | 2,443,369 | +0.50(+1.43%) |
Sep 01, 2020 | 34.33 | 35.17 | 34.21 | 34.77 | 3,425,306 | +0.42(+1.23%) |
Aug 31, 2020 | 33.70 | 34.51 | 33.61 | 34.35 | 5,017,831 | +0.85(+2.55%) |
Aug 28, 2020 | 33.56 | 33.67 | 33.44 | 33.49 | 6,384,405 | +0.11(+0.32%) |
Aug 27, 2020 | 33.56 | 33.73 | 33.31 | 33.39 | 3,379,558 | -0.16(-0.49%) |
Aug 26, 2020 | 33.55 | 33.57 | 33.20 | 33.55 | 4,768,608 | +0.26(+0.78%) |
Aug 25, 2020 | 33.36 | 33.60 | 33.03 | 33.29 | 2,503,298 | -0.07(-0.20%) |
Aug 24, 2020 | 33.48 | 33.56 | 33.14 | 33.36 | 2,794,881 | -0.03(-0.09%) |
Aug 21, 2020 | 32.94 | 33.45 | 32.75 | 33.39 | 4,046,658 | +0.47(+1.43%) |
Aug 20, 2020 | 33.41 | 33.70 | 32.77 | 32.92 | 5,540,158 | -1.38(-4.03%) |
Aug 19, 2020 | 34.42 | 34.53 | 34.09 | 34.30 | 3,768,188 | +0.04(+0.11%) |
Aug 18, 2020 | 34.58 | 34.83 | 34.25 | 34.26 | 2,612,006 | -0.29(-0.83%) |
Aug 17, 2020 | 35.00 | 35.13 | 34.39 | 34.55 | 2,985,450 | -0.58(-1.64%) |
Aug 14, 2020 | 34.66 | 35.21 | 34.54 | 35.12 | 3,079,106 | +0.38(+1.09%) |
Aug 13, 2020 | 34.54 | 35.00 | 34.49 | 34.75 | 2,747,877 | +0.01(+0.03%) |
Aug 12, 2020 | 34.87 | 35.22 | 34.55 | 34.74 | 7,497,052 | +1.30(+3.89%) |
Aug 11, 2020 | 34.85 | 34.96 | 33.38 | 33.44 | 8,889,748 | -1.92(-5.43%) |
Aug 10, 2020 | 35.06 | 35.51 | 34.99 | 35.36 | 4,708,511 | +0.11(+0.30%) |
Aug 07, 2020 | 34.89 | 35.28 | 34.81 | 35.25 | 1,643,472 | +0.25(+0.71%) |
Aug 06, 2020 | 34.79 | 35.10 | 34.59 | 35.00 | 1,731,806 | +0.32(+0.91%) |
Aug 05, 2020 | 35.16 | 35.19 | 34.38 | 34.69 | 2,588,394 | +0.08(+0.22%) |
Aug 04, 2020 | 34.95 | 35.25 | 33.86 | 34.61 | 5,480,962 | +0.41(+1.20%) |