Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.48 | 35.00 | 34.44 | 34.74 | 146,033 | +0.09(+0.26%) |
Oct 29, 2020 | 34.53 | 34.93 | 33.99 | 34.65 | 180,362 | +0.01(+0.03%) |
Oct 28, 2020 | 35.74 | 36.49 | 34.45 | 34.64 | 484,642 | -1.86(-5.09%) |
Oct 27, 2020 | 36.67 | 37.20 | 36.29 | 36.50 | 201,842 | -0.34(-0.93%) |
Oct 26, 2020 | 36.60 | 36.87 | 36.31 | 36.85 | 117,680 | -0.14(-0.39%) |
Oct 23, 2020 | 36.91 | 37.14 | 36.67 | 36.99 | 70,532 | +0.35(+0.96%) |
Oct 22, 2020 | 36.01 | 36.70 | 35.88 | 36.64 | 109,971 | +0.72(+2.02%) |
Oct 21, 2020 | 35.77 | 36.23 | 35.63 | 35.91 | 79,480 | +0.14(+0.41%) |
Oct 20, 2020 | 35.62 | 35.89 | 35.22 | 35.77 | 122,025 | +0.41(+1.15%) |
Oct 19, 2020 | 35.67 | 35.67 | 35.01 | 35.36 | 80,538 | +0.18(+0.52%) |
Oct 16, 2020 | 35.12 | 35.66 | 35.07 | 35.18 | 96,141 | -0.12(-0.33%) |
Oct 15, 2020 | 34.48 | 35.47 | 34.38 | 35.30 | 89,594 | +0.45(+1.30%) |
Oct 14, 2020 | 34.77 | 35.39 | 34.76 | 34.84 | 41,897 | -0.19(-0.54%) |
Oct 13, 2020 | 35.38 | 35.50 | 34.67 | 35.03 | 94,993 | -0.61(-1.70%) |
Oct 12, 2020 | 35.39 | 35.79 | 35.23 | 35.64 | 86,509 | +0.30(+0.85%) |
Oct 09, 2020 | 35.83 | 35.92 | 35.21 | 35.34 | 82,454 | -0.45(-1.27%) |
Oct 08, 2020 | 35.31 | 35.90 | 35.20 | 35.79 | 122,524 | +0.76(+2.17%) |
Oct 07, 2020 | 34.83 | 35.21 | 34.58 | 35.03 | 124,694 | +0.38(+1.10%) |
Oct 06, 2020 | 34.25 | 35.41 | 34.16 | 34.65 | 136,117 | +0.62(+1.81%) |
Oct 05, 2020 | 33.77 | 34.23 | 33.72 | 34.04 | 98,318 | +0.47(+1.40%) |
Oct 02, 2020 | 32.72 | 33.73 | 32.72 | 33.57 | 104,750 | +0.45(+1.37%) |
Oct 01, 2020 | 32.81 | 33.19 | 32.51 | 33.11 | 130,494 | +0.34(+1.05%) |
Sep 30, 2020 | 32.93 | 33.11 | 32.53 | 32.77 | 97,796 | +0.12(+0.36%) |
Sep 29, 2020 | 33.13 | 33.27 | 32.45 | 32.65 | 73,009 | -0.45(-1.37%) |
Sep 28, 2020 | 33.01 | 33.34 | 32.86 | 33.10 | 142,817 | +0.36(+1.11%) |
Sep 25, 2020 | 32.46 | 32.88 | 32.26 | 32.74 | 121,087 | +0.05(+0.14%) |
Sep 24, 2020 | 32.45 | 33.24 | 32.35 | 32.70 | 114,979 | +0.26(+0.81%) |
Sep 23, 2020 | 33.34 | 33.74 | 32.31 | 32.43 | 414,188 | -0.87(-2.61%) |
Sep 22, 2020 | 33.00 | 33.48 | 32.60 | 33.30 | 156,786 | +0.43(+1.32%) |
Sep 21, 2020 | 32.61 | 32.93 | 32.03 | 32.87 | 202,222 | -0.05(-0.17%) |
Sep 18, 2020 | 33.70 | 33.70 | 32.67 | 32.92 | 339,198 | -0.52(-1.54%) |
Sep 17, 2020 | 33.34 | 33.71 | 33.11 | 33.44 | 144,886 | -0.12(-0.35%) |
Sep 16, 2020 | 33.17 | 33.87 | 33.17 | 33.56 | 169,445 | +0.27(+0.82%) |
Sep 15, 2020 | 33.80 | 33.99 | 33.12 | 33.28 | 109,565 | -0.37(-1.10%) |
Sep 14, 2020 | 33.62 | 34.00 | 33.46 | 33.66 | 102,210 | +0.34(+1.03%) |
Sep 11, 2020 | 33.61 | 33.67 | 33.15 | 33.31 | 122,522 | -0.28(-0.84%) |
Sep 10, 2020 | 34.53 | 34.56 | 33.44 | 33.59 | 177,953 | -0.73(-2.14%) |
Sep 09, 2020 | 34.43 | 34.89 | 34.20 | 34.33 | 90,929 | +0.00(+0.00%) |
Sep 08, 2020 | 34.61 | 35.12 | 33.91 | 34.33 | 121,748 | -0.27(-0.79%) |
Sep 04, 2020 | 35.25 | 35.25 | 34.16 | 34.60 | 89,628 | -0.23(-0.65%) |
Sep 03, 2020 | 35.18 | 35.66 | 34.69 | 34.83 | 116,640 | -0.32(-0.90%) |
Sep 02, 2020 | 34.44 | 35.37 | 34.44 | 35.14 | 92,772 | +0.68(+1.97%) |
Sep 01, 2020 | 34.95 | 35.02 | 34.38 | 34.46 | 110,955 | -0.73(-2.08%) |
Aug 31, 2020 | 35.27 | 35.82 | 35.12 | 35.20 | 184,145 | -0.21(-0.60%) |
Aug 28, 2020 | 35.57 | 35.62 | 34.91 | 35.41 | 111,373 | +0.01(+0.03%) |
Aug 27, 2020 | 35.15 | 35.70 | 34.98 | 35.40 | 118,522 | +0.38(+1.07%) |
Aug 26, 2020 | 35.54 | 35.56 | 34.68 | 35.02 | 164,674 | -0.63(-1.75%) |
Aug 25, 2020 | 36.00 | 36.00 | 35.47 | 35.65 | 67,724 | -0.35(-0.98%) |
Aug 24, 2020 | 36.03 | 36.50 | 35.47 | 36.00 | 85,386 | +0.38(+1.07%) |
Aug 21, 2020 | 35.56 | 35.69 | 35.30 | 35.62 | 97,134 | +0.11(+0.31%) |
Aug 20, 2020 | 35.37 | 35.79 | 35.26 | 35.51 | 125,736 | -0.21(-0.58%) |
Aug 19, 2020 | 35.98 | 36.35 | 34.98 | 35.72 | 210,076 | -0.32(-0.88%) |
Aug 18, 2020 | 36.24 | 36.25 | 35.84 | 36.04 | 112,020 | -0.24(-0.65%) |
Aug 17, 2020 | 36.15 | 36.62 | 35.89 | 36.27 | 151,331 | +0.01(+0.02%) |
Aug 14, 2020 | 36.33 | 36.58 | 35.95 | 36.27 | 93,160 | -0.25(-0.69%) |
Aug 13, 2020 | 36.95 | 37.21 | 36.08 | 36.52 | 199,574 | -0.84(-2.26%) |
Aug 12, 2020 | 37.23 | 37.56 | 37.06 | 37.36 | 124,179 | +0.40(+1.07%) |
Aug 11, 2020 | 37.53 | 37.73 | 36.77 | 36.97 | 145,700 | -0.25(-0.68%) |
Aug 10, 2020 | 37.47 | 37.59 | 37.14 | 37.22 | 139,332 | -0.11(-0.29%) |
Aug 07, 2020 | 35.88 | 37.34 | 35.88 | 37.33 | 136,094 | +1.21(+3.36%) |
Aug 06, 2020 | 35.54 | 36.28 | 35.39 | 36.11 | 138,297 | +0.48(+1.36%) |
Aug 05, 2020 | 36.32 | 36.81 | 35.13 | 35.63 | 208,015 | +0.82(+2.35%) |
Aug 04, 2020 | 34.34 | 34.99 | 33.59 | 34.81 | 178,024 | +0.95(+2.81%) |