Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.86 | 30.20 | 28.50 | 29.05 | 921,000 | -0.82(-2.75%) |
Oct 29, 2020 | 29.99 | 30.46 | 29.51 | 29.87 | 763,049 | +0.29(+0.98%) |
Oct 28, 2020 | 30.76 | 31.00 | 29.37 | 29.58 | 1,065,695 | -1.57(-5.04%) |
Oct 27, 2020 | 30.96 | 31.66 | 30.65 | 31.15 | 607,545 | +0.26(+0.84%) |
Oct 26, 2020 | 31.04 | 31.29 | 30.43 | 30.89 | 487,632 | -0.26(-0.83%) |
Oct 23, 2020 | 30.63 | 31.15 | 29.71 | 31.15 | 744,600 | +0.37(+1.20%) |
Oct 22, 2020 | 30.93 | 31.12 | 30.28 | 30.78 | 589,472 | -0.15(-0.48%) |
Oct 21, 2020 | 30.69 | 31.23 | 30.21 | 30.93 | 703,421 | +0.18(+0.59%) |
Oct 20, 2020 | 31.00 | 31.52 | 30.30 | 30.75 | 561,681 | -0.28(-0.90%) |
Oct 19, 2020 | 31.53 | 32.03 | 30.43 | 31.03 | 724,402 | -0.17(-0.54%) |
Oct 16, 2020 | 29.58 | 31.65 | 29.52 | 31.20 | 1,297,500 | +1.50(+5.05%) |
Oct 15, 2020 | 29.70 | 29.88 | 29.10 | 29.70 | 1,037,272 | -0.70(-2.30%) |
Oct 14, 2020 | 31.28 | 31.35 | 30.26 | 30.40 | 805,481 | -0.95(-3.03%) |
Oct 13, 2020 | 31.78 | 32.00 | 31.00 | 31.35 | 702,404 | -0.21(-0.67%) |
Oct 12, 2020 | 31.64 | 32.09 | 31.07 | 31.56 | 817,757 | +0.32(+1.02%) |
Oct 09, 2020 | 30.60 | 31.27 | 30.20 | 31.24 | 992,900 | +0.74(+2.43%) |
Oct 08, 2020 | 31.31 | 31.31 | 29.72 | 30.50 | 1,031,354 | -0.34(-1.10%) |
Oct 07, 2020 | 30.47 | 31.12 | 30.47 | 30.84 | 929,156 | +0.78(+2.59%) |
Oct 06, 2020 | 31.10 | 31.18 | 29.90 | 30.06 | 648,445 | -0.84(-2.72%) |
Oct 05, 2020 | 30.74 | 31.46 | 29.85 | 30.90 | 1,260,387 | +0.87(+2.90%) |
Oct 02, 2020 | 29.05 | 30.59 | 28.55 | 30.03 | 1,101,900 | +0.20(+0.67%) |
Oct 01, 2020 | 29.86 | 30.37 | 28.77 | 29.83 | 806,452 | +0.30(+1.02%) |
Sep 30, 2020 | 29.26 | 30.50 | 29.03 | 29.53 | 1,824,293 | +0.38(+1.30%) |
Sep 29, 2020 | 29.71 | 30.30 | 28.76 | 29.15 | 1,439,179 | -0.75(-2.51%) |
Sep 28, 2020 | 29.54 | 29.95 | 28.57 | 29.90 | 1,834,078 | +1.33(+4.66%) |
Sep 25, 2020 | 29.55 | 29.58 | 27.60 | 28.57 | 3,308,400 | -1.10(-3.71%) |
Sep 24, 2020 | 29.99 | 30.63 | 28.58 | 29.67 | 5,764,518 | -2.62(-8.11%) |
Sep 23, 2020 | 33.01 | 34.41 | 32.13 | 32.29 | 1,540,650 | +0.00(+0.00%) |
Sep 22, 2020 | 35.23 | 35.90 | 32.17 | 32.29 | 3,479,355 | -4.61(-12.49%) |
Sep 21, 2020 | 37.11 | 37.59 | 35.02 | 36.90 | 1,606,110 | -1.77(-4.58%) |
Sep 18, 2020 | 38.07 | 39.80 | 37.60 | 38.67 | 12,242,700 | -0.16(-0.41%) |
Sep 17, 2020 | 36.80 | 39.63 | 36.23 | 38.83 | 1,668,187 | -0.19(-0.49%) |
Sep 16, 2020 | 37.46 | 39.18 | 36.69 | 39.02 | 2,389,909 | +2.13(+5.77%) |
Sep 15, 2020 | 35.84 | 37.17 | 35.71 | 36.89 | 1,646,029 | +1.43(+4.03%) |
Sep 14, 2020 | 33.61 | 37.39 | 33.55 | 35.46 | 2,542,311 | +3.34(+10.40%) |
Sep 11, 2020 | 31.05 | 32.29 | 31.05 | 32.12 | 497,400 | +0.62(+1.97%) |
Sep 10, 2020 | 32.04 | 32.50 | 31.06 | 31.50 | 826,172 | -0.34(-1.07%) |
Sep 09, 2020 | 32.33 | 32.73 | 31.00 | 31.84 | 1,367,591 | -0.03(-0.09%) |
Sep 08, 2020 | 31.60 | 33.50 | 31.35 | 31.87 | 1,514,089 | -1.28(-3.86%) |
Sep 04, 2020 | 32.32 | 33.80 | 31.59 | 33.15 | 920,400 | +0.31(+0.94%) |
Sep 03, 2020 | 34.10 | 34.31 | 31.67 | 32.84 | 1,544,315 | -2.29(-6.52%) |
Sep 02, 2020 | 36.35 | 38.27 | 34.40 | 35.13 | 1,276,864 | -0.47(-1.32%) |
Sep 01, 2020 | 35.49 | 36.17 | 34.39 | 35.60 | 1,759,187 | +1.12(+3.25%) |
Aug 31, 2020 | 35.08 | 36.87 | 34.34 | 34.48 | 1,595,870 | -0.44(-1.26%) |
Aug 28, 2020 | 35.64 | 36.37 | 34.33 | 34.92 | 1,007,700 | -0.95(-2.65%) |
Aug 27, 2020 | 37.32 | 37.45 | 33.95 | 35.87 | 1,433,514 | +0.20(+0.56%) |
Aug 26, 2020 | 34.83 | 37.48 | 34.46 | 35.67 | 1,724,240 | +1.59(+4.67%) |
Aug 25, 2020 | 33.11 | 34.85 | 33.11 | 34.08 | 795,685 | +0.67(+2.01%) |
Aug 24, 2020 | 34.84 | 35.00 | 33.05 | 33.41 | 892,706 | -0.85(-2.48%) |
Aug 21, 2020 | 35.00 | 35.18 | 34.20 | 34.26 | 734,300 | -1.09(-3.08%) |
Aug 20, 2020 | 34.50 | 35.47 | 33.58 | 35.35 | 1,253,652 | +1.55(+4.59%) |
Aug 19, 2020 | 32.25 | 34.66 | 32.01 | 33.80 | 1,863,751 | +1.99(+6.26%) |
Aug 18, 2020 | 33.26 | 33.80 | 31.00 | 31.81 | 2,785,592 | -2.64(-7.66%) |
Aug 17, 2020 | 32.29 | 35.68 | 32.23 | 34.45 | 1,550,058 | +2.29(+7.12%) |
Aug 14, 2020 | 33.00 | 33.39 | 32.03 | 32.16 | 545,800 | -0.70(-2.13%) |
Aug 13, 2020 | 32.77 | 34.25 | 32.58 | 32.86 | 809,346 | +0.50(+1.55%) |
Aug 12, 2020 | 32.32 | 32.98 | 31.79 | 32.36 | 814,999 | +0.36(+1.12%) |
Aug 11, 2020 | 33.01 | 33.98 | 31.92 | 32.00 | 1,101,855 | -1.01(-3.06%) |
Aug 10, 2020 | 34.39 | 35.00 | 32.20 | 33.01 | 851,516 | -0.45(-1.34%) |
Aug 07, 2020 | 36.27 | 36.49 | 32.74 | 33.46 | 1,915,000 | -4.80(-12.55%) |
Aug 06, 2020 | 39.24 | 39.24 | 37.60 | 38.26 | 636,993 | +0.06(+0.16%) |
Aug 05, 2020 | 39.88 | 39.90 | 37.30 | 38.20 | 1,063,966 | -0.87(-2.23%) |
Aug 04, 2020 | 40.84 | 41.00 | 37.60 | 39.07 | 1,418,658 | -0.21(-0.53%) |