Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 37.10 | 37.42 | 36.00 | 36.59 | 544,800 | -0.94(-2.50%) |
Oct 29, 2020 | 36.60 | 37.70 | 36.28 | 37.53 | 467,406 | +0.93(+2.54%) |
Oct 28, 2020 | 37.30 | 37.87 | 36.00 | 36.60 | 701,317 | -1.30(-3.43%) |
Oct 27, 2020 | 37.11 | 38.05 | 36.47 | 37.90 | 431,046 | +0.52(+1.39%) |
Oct 26, 2020 | 39.00 | 39.00 | 36.62 | 37.38 | 944,913 | -0.85(-2.22%) |
Oct 23, 2020 | 37.29 | 38.53 | 37.11 | 38.23 | 721,900 | +0.53(+1.41%) |
Oct 22, 2020 | 37.51 | 38.40 | 37.10 | 37.70 | 662,358 | +0.16(+0.43%) |
Oct 21, 2020 | 36.74 | 38.16 | 36.71 | 37.54 | 780,590 | +1.01(+2.76%) |
Oct 20, 2020 | 35.08 | 37.43 | 34.81 | 36.53 | 1,388,793 | +1.97(+5.70%) |
Oct 19, 2020 | 34.19 | 34.94 | 33.78 | 34.56 | 1,132,993 | +0.99(+2.95%) |
Oct 16, 2020 | 34.10 | 34.33 | 33.43 | 33.57 | 711,300 | -0.83(-2.41%) |
Oct 15, 2020 | 34.06 | 34.59 | 33.78 | 34.40 | 643,151 | -0.54(-1.55%) |
Oct 14, 2020 | 35.88 | 35.88 | 34.39 | 34.94 | 845,152 | -0.90(-2.51%) |
Oct 13, 2020 | 35.64 | 36.30 | 35.08 | 35.84 | 1,216,999 | +0.31(+0.87%) |
Oct 12, 2020 | 34.43 | 35.82 | 34.00 | 35.53 | 1,791,706 | +1.75(+5.18%) |
Oct 09, 2020 | 32.72 | 34.50 | 32.43 | 33.78 | 773,600 | +1.06(+3.24%) |
Oct 08, 2020 | 32.40 | 32.99 | 31.93 | 32.72 | 1,513,521 | +0.57(+1.77%) |
Oct 07, 2020 | 32.78 | 32.94 | 32.05 | 32.15 | 1,117,615 | -0.33(-1.02%) |
Oct 06, 2020 | 32.52 | 32.90 | 31.91 | 32.48 | 824,840 | -0.44(-1.34%) |
Oct 05, 2020 | 33.21 | 33.21 | 32.30 | 32.92 | 556,069 | +0.32(+0.98%) |
Oct 02, 2020 | 32.87 | 33.38 | 32.56 | 32.60 | 611,500 | -1.05(-3.12%) |
Oct 01, 2020 | 32.89 | 33.97 | 32.65 | 33.65 | 1,130,806 | +1.16(+3.57%) |
Sep 30, 2020 | 31.87 | 32.59 | 31.76 | 32.49 | 1,644,017 | +0.62(+1.95%) |
Sep 29, 2020 | 32.70 | 32.89 | 31.64 | 31.87 | 3,785,771 | -2.11(-6.21%) |
Sep 28, 2020 | 32.96 | 34.07 | 32.55 | 33.98 | 1,283,905 | +1.25(+3.82%) |
Sep 25, 2020 | 32.75 | 32.99 | 32.51 | 32.73 | 901,400 | -0.07(-0.21%) |
Sep 24, 2020 | 33.22 | 33.42 | 32.37 | 32.80 | 1,327,731 | -1.27(-3.73%) |
Sep 23, 2020 | 33.22 | 34.21 | 32.44 | 34.07 | 3,462,342 | +1.24(+3.78%) |
Sep 22, 2020 | 34.49 | 34.49 | 32.08 | 32.83 | 3,392,953 | -1.19(-3.50%) |
Sep 21, 2020 | 33.90 | 34.12 | 32.86 | 34.02 | 1,332,736 | -0.64(-1.85%) |
Sep 18, 2020 | 35.06 | 35.20 | 33.77 | 34.66 | 947,500 | -0.09(-0.26%) |
Sep 17, 2020 | 36.00 | 36.50 | 34.41 | 34.75 | 1,208,443 | -1.73(-4.74%) |
Sep 16, 2020 | 36.91 | 37.60 | 36.25 | 36.48 | 911,489 | -0.55(-1.49%) |
Sep 15, 2020 | 37.97 | 38.24 | 36.62 | 37.03 | 971,018 | -0.66(-1.75%) |
Sep 14, 2020 | 37.23 | 37.80 | 37.21 | 37.69 | 593,412 | +0.89(+2.42%) |
Sep 11, 2020 | 37.27 | 37.83 | 36.22 | 36.80 | 1,021,700 | -0.08(-0.22%) |
Sep 10, 2020 | 38.34 | 38.69 | 36.83 | 36.88 | 787,784 | -0.99(-2.61%) |
Sep 09, 2020 | 39.00 | 39.76 | 37.56 | 37.87 | 704,332 | +0.41(+1.09%) |
Sep 08, 2020 | 37.58 | 39.17 | 37.26 | 37.46 | 911,018 | -1.24(-3.20%) |
Sep 04, 2020 | 38.64 | 39.52 | 36.80 | 38.70 | 837,800 | -0.29(-0.74%) |
Sep 03, 2020 | 41.50 | 41.69 | 38.11 | 38.99 | 786,942 | -2.91(-6.95%) |
Sep 02, 2020 | 44.58 | 44.58 | 40.73 | 41.90 | 1,953,626 | -1.60(-3.68%) |
Sep 01, 2020 | 41.45 | 43.63 | 41.44 | 43.50 | 1,252,369 | +2.06(+4.97%) |
Aug 31, 2020 | 40.52 | 42.74 | 40.52 | 41.44 | 749,074 | +0.28(+0.68%) |
Aug 28, 2020 | 42.11 | 42.50 | 40.51 | 41.16 | 830,100 | -0.52(-1.25%) |
Aug 27, 2020 | 42.62 | 43.11 | 41.30 | 41.68 | 729,003 | -0.50(-1.19%) |
Aug 26, 2020 | 43.12 | 43.42 | 41.76 | 42.18 | 520,267 | -1.04(-2.41%) |
Aug 25, 2020 | 42.22 | 44.08 | 41.51 | 43.22 | 1,075,370 | +2.23(+5.44%) |
Aug 24, 2020 | 39.90 | 40.99 | 38.88 | 40.99 | 1,330,860 | +2.10(+5.40%) |
Aug 21, 2020 | 37.87 | 39.92 | 37.66 | 38.89 | 2,167,300 | -3.10(-7.38%) |
Aug 20, 2020 | 43.98 | 44.10 | 41.07 | 41.99 | 1,509,405 | -1.97(-4.48%) |
Aug 19, 2020 | 43.08 | 44.69 | 42.57 | 43.96 | 729,836 | +0.63(+1.45%) |
Aug 18, 2020 | 42.78 | 43.80 | 42.60 | 43.33 | 495,989 | +1.11(+2.63%) |
Aug 17, 2020 | 40.50 | 42.58 | 40.38 | 42.22 | 665,560 | +1.99(+4.95%) |
Aug 14, 2020 | 40.15 | 40.58 | 39.65 | 40.23 | 337,500 | -0.07(-0.17%) |
Aug 13, 2020 | 41.62 | 41.91 | 40.27 | 40.30 | 396,818 | -1.47(-3.52%) |
Aug 12, 2020 | 40.46 | 42.11 | 40.19 | 41.77 | 434,389 | +1.26(+3.11%) |
Aug 11, 2020 | 42.09 | 42.29 | 40.42 | 40.51 | 435,843 | -0.99(-2.39%) |
Aug 10, 2020 | 41.96 | 42.64 | 40.96 | 41.50 | 524,161 | -0.08(-0.19%) |
Aug 07, 2020 | 40.41 | 41.89 | 40.30 | 41.58 | 701,300 | -0.40(-0.95%) |
Aug 06, 2020 | 43.11 | 43.33 | 41.37 | 41.98 | 592,348 | -1.47(-3.38%) |
Aug 05, 2020 | 43.00 | 44.00 | 42.62 | 43.45 | 439,982 | +0.43(+1.00%) |
Aug 04, 2020 | 43.31 | 43.31 | 42.44 | 43.02 | 615,392 | +0.22(+0.51%) |