Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.39 | 30.67 | 29.81 | 30.62 | 28,672 | +0.57(+1.88%) |
Oct 29, 2020 | 29.34 | 30.25 | 29.34 | 30.06 | 48,766 | +0.48(+1.63%) |
Oct 28, 2020 | 30.81 | 30.97 | 29.51 | 29.57 | 72,797 | -2.18(-6.87%) |
Oct 27, 2020 | 31.25 | 31.77 | 31.15 | 31.76 | 20,322 | +0.54(+1.75%) |
Oct 26, 2020 | 31.39 | 31.97 | 31.20 | 31.21 | 38,534 | -0.36(-1.15%) |
Oct 23, 2020 | 32.03 | 32.03 | 31.44 | 31.57 | 31,916 | -0.26(-0.81%) |
Oct 22, 2020 | 32.06 | 32.06 | 31.54 | 31.83 | 25,479 | -0.55(-1.71%) |
Oct 21, 2020 | 32.20 | 32.87 | 31.98 | 32.39 | 34,959 | +0.40(+1.25%) |
Oct 20, 2020 | 31.92 | 32.07 | 31.68 | 31.98 | 25,220 | +0.09(+0.27%) |
Oct 19, 2020 | 32.85 | 32.90 | 31.90 | 31.90 | 21,112 | -0.62(-1.91%) |
Oct 16, 2020 | 33.11 | 33.11 | 32.49 | 32.52 | 28,149 | -0.50(-1.51%) |
Oct 15, 2020 | 32.85 | 33.22 | 32.33 | 33.02 | 22,440 | -0.36(-1.09%) |
Oct 14, 2020 | 33.25 | 33.65 | 33.12 | 33.38 | 35,695 | +0.47(+1.42%) |
Oct 13, 2020 | 32.90 | 32.98 | 32.23 | 32.91 | 40,703 | -0.35(-1.06%) |
Oct 12, 2020 | 33.20 | 33.45 | 32.84 | 33.27 | 66,960 | +0.09(+0.26%) |
Oct 09, 2020 | 32.27 | 33.18 | 32.27 | 33.18 | 40,287 | +1.55(+4.89%) |
Oct 08, 2020 | 31.40 | 31.71 | 31.27 | 31.63 | 19,458 | +0.60(+1.92%) |
Oct 07, 2020 | 31.22 | 31.39 | 30.95 | 31.03 | 25,005 | +0.01(+0.02%) |
Oct 06, 2020 | 32.53 | 32.61 | 30.99 | 31.03 | 40,304 | -1.33(-4.11%) |
Oct 05, 2020 | 32.09 | 32.71 | 31.87 | 32.36 | 49,754 | +0.55(+1.74%) |
Oct 02, 2020 | 32.03 | 32.30 | 31.80 | 31.80 | 32,858 | -0.54(-1.68%) |
Oct 01, 2020 | 32.40 | 32.62 | 32.01 | 32.35 | 23,273 | +0.32(+1.01%) |
Sep 30, 2020 | 32.01 | 32.30 | 31.56 | 32.02 | 18,462 | -0.13(-0.40%) |
Sep 29, 2020 | 31.85 | 32.31 | 31.82 | 32.15 | 22,507 | +0.57(+1.80%) |
Sep 28, 2020 | 31.99 | 32.16 | 31.26 | 31.58 | 26,667 | +0.14(+0.46%) |
Sep 25, 2020 | 31.28 | 31.66 | 31.10 | 31.44 | 36,102 | -0.24(-0.75%) |
Sep 24, 2020 | 30.34 | 31.76 | 30.34 | 31.68 | 41,007 | +1.06(+3.46%) |
Sep 23, 2020 | 32.17 | 32.25 | 30.53 | 30.62 | 71,997 | -2.05(-6.26%) |
Sep 22, 2020 | 32.69 | 33.10 | 32.28 | 32.66 | 62,021 | +0.14(+0.44%) |
Sep 21, 2020 | 32.96 | 33.46 | 32.16 | 32.52 | 68,473 | -1.34(-3.95%) |
Sep 18, 2020 | 34.63 | 34.79 | 33.86 | 33.86 | 28,463 | -0.71(-2.04%) |
Sep 17, 2020 | 34.84 | 34.84 | 33.99 | 34.56 | 24,153 | -0.39(-1.12%) |
Sep 16, 2020 | 35.58 | 35.60 | 34.96 | 34.96 | 28,262 | -0.24(-0.68%) |
Sep 15, 2020 | 35.50 | 35.72 | 35.02 | 35.20 | 30,824 | +0.08(+0.23%) |
Sep 14, 2020 | 34.16 | 35.15 | 34.16 | 35.11 | 45,888 | +1.38(+4.09%) |
Sep 11, 2020 | 34.42 | 34.78 | 33.73 | 33.73 | 30,137 | -0.47(-1.37%) |
Sep 10, 2020 | 35.16 | 35.17 | 34.06 | 34.20 | 50,152 | -0.55(-1.59%) |
Sep 09, 2020 | 33.64 | 34.85 | 33.64 | 34.76 | 26,106 | +1.58(+4.75%) |
Sep 08, 2020 | 32.73 | 33.86 | 32.12 | 33.18 | 53,333 | -0.23(-0.69%) |
Sep 04, 2020 | 33.78 | 33.78 | 32.34 | 33.41 | 60,798 | -0.55(-1.63%) |
Sep 03, 2020 | 33.92 | 34.04 | 32.97 | 33.96 | 35,309 | -0.18(-0.53%) |
Sep 02, 2020 | 33.90 | 34.17 | 33.04 | 34.14 | 22,883 | +0.02(+0.05%) |
Sep 01, 2020 | 35.35 | 35.35 | 33.79 | 34.13 | 58,519 | -0.60(-1.73%) |
Aug 31, 2020 | 34.68 | 35.20 | 34.46 | 34.73 | 31,565 | +0.38(+1.11%) |
Aug 28, 2020 | 33.99 | 34.54 | 33.94 | 34.35 | 27,102 | +0.97(+2.92%) |
Aug 27, 2020 | 34.40 | 34.54 | 32.98 | 33.37 | 48,109 | -0.64(-1.88%) |
Aug 26, 2020 | 32.91 | 34.06 | 32.91 | 34.01 | 51,275 | +0.94(+2.83%) |
Aug 25, 2020 | 33.30 | 33.30 | 32.40 | 33.07 | 41,161 | -0.17(-0.52%) |
Aug 24, 2020 | 34.10 | 34.10 | 33.19 | 33.25 | 75,324 | -0.29(-0.85%) |
Aug 21, 2020 | 33.85 | 33.92 | 33.31 | 33.53 | 53,368 | -0.79(-2.31%) |
Aug 20, 2020 | 33.76 | 34.44 | 33.54 | 34.33 | 31,267 | +0.56(+1.67%) |
Aug 19, 2020 | 34.72 | 34.72 | 33.51 | 33.76 | 114,415 | -1.21(-3.47%) |
Aug 18, 2020 | 36.65 | 36.65 | 34.51 | 34.98 | 55,158 | -0.19(-0.54%) |
Aug 17, 2020 | 34.55 | 35.17 | 34.37 | 35.17 | 81,465 | +2.14(+6.48%) |
Aug 14, 2020 | 33.04 | 33.40 | 32.59 | 33.03 | 84,866 | -0.19(-0.58%) |
Aug 13, 2020 | 32.62 | 33.54 | 32.50 | 33.22 | 76,260 | +1.15(+3.58%) |
Aug 12, 2020 | 32.87 | 33.09 | 32.07 | 32.07 | 180,719 | +0.05(+0.15%) |
Aug 11, 2020 | 32.88 | 33.38 | 31.90 | 32.02 | 285,041 | -2.60(-7.51%) |
Aug 10, 2020 | 35.46 | 36.23 | 34.61 | 34.62 | 60,693 | -0.47(-1.33%) |
Aug 07, 2020 | 35.64 | 35.75 | 34.80 | 35.09 | 50,752 | -1.18(-3.27%) |
Aug 06, 2020 | 37.48 | 37.67 | 35.85 | 36.28 | 87,790 | -0.62(-1.68%) |
Aug 05, 2020 | 37.33 | 37.75 | 36.44 | 36.90 | 104,507 | +0.28(+0.76%) |
Aug 04, 2020 | 35.14 | 36.63 | 34.77 | 36.62 | 66,726 | +1.60(+4.56%) |