Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.28 | 31.04 | 30.08 | 30.47 | 43,384 | +0.18(+0.58%) |
Oct 29, 2020 | 30.26 | 31.03 | 29.84 | 30.29 | 82,379 | -0.59(-1.91%) |
Oct 28, 2020 | 29.26 | 31.40 | 28.36 | 30.88 | 63,836 | +2.06(+7.15%) |
Oct 27, 2020 | 29.50 | 29.50 | 28.46 | 28.82 | 42,526 | -0.95(-3.20%) |
Oct 26, 2020 | 30.25 | 30.31 | 29.15 | 29.77 | 43,436 | -1.03(-3.35%) |
Oct 23, 2020 | 30.99 | 30.99 | 30.58 | 30.80 | 16,294 | +0.09(+0.29%) |
Oct 22, 2020 | 29.93 | 30.84 | 29.93 | 30.71 | 41,702 | +1.00(+3.37%) |
Oct 21, 2020 | 29.41 | 30.03 | 28.96 | 29.71 | 14,324 | +0.15(+0.50%) |
Oct 20, 2020 | 29.25 | 29.82 | 29.16 | 29.57 | 27,611 | +0.63(+2.17%) |
Oct 19, 2020 | 29.43 | 29.50 | 28.84 | 28.94 | 25,315 | -0.18(-0.61%) |
Oct 16, 2020 | 29.04 | 29.53 | 28.77 | 29.11 | 18,331 | -0.07(-0.24%) |
Oct 15, 2020 | 27.69 | 29.33 | 27.16 | 29.18 | 27,447 | +1.21(+4.32%) |
Oct 14, 2020 | 29.01 | 29.01 | 27.83 | 27.97 | 26,489 | -0.91(-3.16%) |
Oct 13, 2020 | 30.08 | 30.18 | 28.59 | 28.89 | 21,389 | -1.40(-4.64%) |
Oct 12, 2020 | 29.87 | 30.64 | 29.74 | 30.29 | 20,841 | +0.28(+0.95%) |
Oct 09, 2020 | 30.42 | 30.82 | 28.54 | 30.01 | 31,163 | -0.17(-0.55%) |
Oct 08, 2020 | 29.87 | 30.44 | 29.57 | 30.17 | 42,406 | +0.61(+2.06%) |
Oct 07, 2020 | 28.53 | 29.97 | 28.53 | 29.57 | 51,069 | +0.94(+3.29%) |
Oct 06, 2020 | 28.71 | 30.24 | 26.79 | 28.62 | 65,171 | +0.36(+1.29%) |
Oct 05, 2020 | 28.04 | 28.80 | 27.44 | 28.26 | 31,633 | +0.56(+2.02%) |
Oct 02, 2020 | 26.51 | 27.94 | 26.51 | 27.70 | 27,802 | +0.71(+2.62%) |
Oct 01, 2020 | 27.04 | 27.18 | 26.57 | 26.99 | 48,006 | +0.08(+0.29%) |
Sep 30, 2020 | 26.76 | 27.20 | 26.64 | 26.91 | 48,000 | +0.26(+0.96%) |
Sep 29, 2020 | 26.75 | 27.49 | 26.16 | 26.66 | 32,834 | -0.27(-0.98%) |
Sep 28, 2020 | 26.34 | 27.21 | 26.32 | 26.92 | 36,504 | +1.04(+4.02%) |
Sep 25, 2020 | 25.53 | 26.00 | 25.53 | 25.88 | 42,366 | +0.26(+1.00%) |
Sep 24, 2020 | 25.30 | 26.10 | 25.24 | 25.63 | 34,948 | +0.47(+1.87%) |
Sep 23, 2020 | 25.83 | 26.21 | 25.08 | 25.16 | 57,565 | -0.71(-2.73%) |
Sep 22, 2020 | 26.78 | 26.83 | 25.65 | 25.86 | 27,474 | -0.68(-2.55%) |
Sep 21, 2020 | 27.54 | 27.78 | 25.98 | 26.54 | 99,344 | -1.58(-5.62%) |
Sep 18, 2020 | 28.80 | 28.80 | 27.74 | 28.12 | 131,681 | -0.49(-1.72%) |
Sep 17, 2020 | 29.01 | 29.06 | 28.41 | 28.61 | 60,630 | -0.60(-2.05%) |
Sep 16, 2020 | 28.77 | 29.39 | 28.64 | 29.21 | 66,099 | +0.45(+1.57%) |
Sep 15, 2020 | 29.04 | 29.04 | 28.56 | 28.76 | 50,491 | -0.32(-1.11%) |
Sep 14, 2020 | 28.36 | 29.19 | 28.36 | 29.08 | 41,283 | +0.85(+3.02%) |
Sep 11, 2020 | 28.42 | 28.71 | 28.00 | 28.23 | 32,349 | -0.33(-1.17%) |
Sep 10, 2020 | 28.98 | 29.07 | 28.50 | 28.57 | 36,449 | -0.14(-0.48%) |
Sep 09, 2020 | 29.02 | 29.02 | 28.60 | 28.70 | 36,729 | -0.07(-0.24%) |
Sep 08, 2020 | 29.40 | 29.82 | 28.41 | 28.77 | 33,700 | -1.14(-3.80%) |
Sep 04, 2020 | 29.97 | 30.15 | 29.37 | 29.91 | 39,900 | +0.58(+1.97%) |
Sep 03, 2020 | 29.57 | 29.83 | 29.15 | 29.33 | 42,924 | -0.11(-0.37%) |
Sep 02, 2020 | 29.38 | 29.64 | 29.06 | 29.44 | 28,441 | +0.03(+0.10%) |
Sep 01, 2020 | 29.31 | 29.71 | 29.22 | 29.41 | 22,953 | +0.04(+0.13%) |
Aug 31, 2020 | 29.81 | 29.81 | 29.28 | 29.37 | 51,162 | -0.66(-2.19%) |
Aug 28, 2020 | 30.70 | 30.70 | 29.38 | 30.03 | 66,534 | -0.31(-1.03%) |
Aug 27, 2020 | 29.76 | 30.58 | 29.76 | 30.34 | 26,179 | +0.67(+2.25%) |
Aug 26, 2020 | 30.71 | 30.71 | 29.59 | 29.67 | 42,843 | -0.98(-3.20%) |
Aug 25, 2020 | 31.08 | 31.27 | 30.09 | 30.65 | 22,414 | +0.01(+0.03%) |
Aug 24, 2020 | 30.09 | 30.78 | 29.53 | 30.64 | 32,072 | +1.00(+3.37%) |
Aug 21, 2020 | 29.85 | 30.87 | 29.09 | 29.64 | 58,779 | -0.01(-0.03%) |
Aug 20, 2020 | 30.00 | 30.51 | 29.51 | 29.65 | 36,613 | -0.85(-2.79%) |
Aug 19, 2020 | 30.38 | 30.83 | 30.34 | 30.51 | 47,706 | +0.13(+0.42%) |
Aug 18, 2020 | 31.12 | 31.12 | 30.23 | 30.38 | 39,572 | -0.88(-2.82%) |
Aug 17, 2020 | 31.36 | 31.36 | 30.60 | 31.26 | 21,898 | -0.23(-0.72%) |
Aug 14, 2020 | 31.07 | 31.71 | 31.01 | 31.49 | 25,715 | +0.30(+0.97%) |
Aug 13, 2020 | 31.94 | 32.08 | 30.96 | 31.18 | 65,546 | -0.99(-3.08%) |
Aug 12, 2020 | 33.28 | 33.32 | 32.00 | 32.17 | 109,600 | -0.36(-1.11%) |
Aug 11, 2020 | 32.21 | 33.16 | 31.61 | 32.53 | 108,636 | +0.93(+2.95%) |
Aug 10, 2020 | 31.89 | 32.41 | 31.12 | 31.60 | 90,870 | -0.12(-0.37%) |
Aug 07, 2020 | 29.95 | 31.85 | 29.79 | 31.72 | 58,677 | +1.71(+5.68%) |
Aug 06, 2020 | 29.61 | 30.15 | 29.61 | 30.02 | 62,992 | +0.17(+0.56%) |
Aug 05, 2020 | 29.60 | 29.87 | 29.15 | 29.85 | 39,855 | +0.70(+2.39%) |
Aug 04, 2020 | 29.46 | 29.46 | 28.79 | 29.15 | 47,928 | -0.20(-0.67%) |