Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.65 | 29.82 | 29.62 | 29.71 | 10,943,237 | -0.01(-0.03%) |
Oct 29, 2020 | 29.67 | 29.90 | 29.62 | 29.72 | 8,169,461 | +0.08(+0.28%) |
Oct 28, 2020 | 30.05 | 30.09 | 29.64 | 29.64 | 11,072,080 | -0.50(-1.66%) |
Oct 27, 2020 | 30.19 | 30.28 | 30.12 | 30.14 | 4,241,107 | -0.01(-0.03%) |
Oct 26, 2020 | 30.34 | 30.34 | 30.14 | 30.15 | 5,308,718 | -0.26(-0.86%) |
Oct 23, 2020 | 30.25 | 30.41 | 30.23 | 30.41 | 6,178,534 | +0.19(+0.62%) |
Oct 22, 2020 | 30.05 | 30.23 | 29.97 | 30.22 | 4,889,484 | +0.24(+0.79%) |
Oct 21, 2020 | 30.22 | 30.25 | 29.97 | 29.98 | 8,069,671 | -0.24(-0.79%) |
Oct 20, 2020 | 30.14 | 30.27 | 30.10 | 30.22 | 5,309,470 | +0.19(+0.63%) |
Oct 19, 2020 | 30.26 | 30.28 | 30.02 | 30.03 | 6,857,213 | -0.14(-0.46%) |
Oct 16, 2020 | 30.31 | 30.33 | 30.17 | 30.17 | 5,400,061 | -0.11(-0.35%) |
Oct 15, 2020 | 30.17 | 30.31 | 30.12 | 30.28 | 5,980,159 | +0.01(+0.03%) |
Oct 14, 2020 | 30.39 | 30.41 | 30.20 | 30.27 | 4,351,244 | -0.07(-0.24%) |
Oct 13, 2020 | 30.42 | 30.42 | 30.29 | 30.34 | 6,559,943 | -0.08(-0.27%) |
Oct 12, 2020 | 30.43 | 30.44 | 30.31 | 30.43 | 7,280,386 | +0.04(+0.13%) |
Oct 09, 2020 | 30.38 | 30.41 | 30.27 | 30.38 | 5,784,665 | +0.02(+0.08%) |
Oct 08, 2020 | 30.35 | 30.39 | 30.31 | 30.36 | 8,432,091 | +0.06(+0.19%) |
Oct 07, 2020 | 30.23 | 30.30 | 30.20 | 30.30 | 6,843,807 | +0.13(+0.44%) |
Oct 06, 2020 | 30.16 | 30.28 | 30.07 | 30.17 | 16,542,996 | +0.02(+0.08%) |
Oct 05, 2020 | 30.06 | 30.16 | 30.02 | 30.15 | 7,567,739 | +0.18(+0.60%) |
Oct 02, 2020 | 29.74 | 30.01 | 29.74 | 29.97 | 10,661,519 | +0.01(+0.03%) |
Oct 01, 2020 | 29.72 | 29.96 | 29.72 | 29.96 | 12,545,823 | +0.19(+0.63%) |
Sep 30, 2020 | 29.85 | 29.87 | 29.69 | 29.77 | 8,423,693 | -0.05(-0.16%) |
Sep 29, 2020 | 29.83 | 29.85 | 29.73 | 29.82 | 5,301,498 | -0.03(-0.11%) |
Sep 28, 2020 | 29.71 | 29.85 | 29.71 | 29.85 | 8,009,136 | +0.27(+0.91%) |
Sep 25, 2020 | 29.19 | 29.63 | 29.18 | 29.58 | 8,137,924 | +0.38(+1.29%) |
Sep 24, 2020 | 29.15 | 29.30 | 29.02 | 29.21 | 13,166,383 | -0.02(-0.06%) |
Sep 23, 2020 | 29.66 | 29.68 | 29.20 | 29.22 | 11,719,778 | -0.37(-1.24%) |
Sep 22, 2020 | 29.58 | 29.71 | 29.57 | 29.59 | 5,830,968 | +0.04(+0.14%) |
Sep 21, 2020 | 29.62 | 29.67 | 29.39 | 29.55 | 5,234,514 | -0.21(-0.71%) |
Sep 18, 2020 | 29.85 | 29.88 | 29.68 | 29.76 | 3,268,931 | -0.02(-0.08%) |
Sep 17, 2020 | 29.82 | 29.93 | 29.77 | 29.79 | 4,780,740 | -0.17(-0.57%) |
Sep 16, 2020 | 29.92 | 30.02 | 29.89 | 29.96 | 4,983,025 | +0.05(+0.16%) |
Sep 15, 2020 | 29.88 | 29.96 | 29.86 | 29.91 | 4,714,045 | +0.12(+0.41%) |
Sep 14, 2020 | 29.70 | 29.85 | 29.66 | 29.79 | 3,601,741 | +0.20(+0.66%) |
Sep 11, 2020 | 29.66 | 29.69 | 29.54 | 29.59 | 3,719,112 | -0.03(-0.11%) |
Sep 10, 2020 | 29.67 | 29.76 | 29.62 | 29.62 | 4,808,360 | +0.00(+0.00%) |
Sep 09, 2020 | 29.51 | 29.67 | 29.47 | 29.62 | 3,805,955 | +0.25(+0.86%) |
Sep 08, 2020 | 29.51 | 29.51 | 29.34 | 29.37 | 5,909,867 | -0.23(-0.77%) |
Sep 04, 2020 | 29.65 | 29.74 | 29.38 | 29.60 | 5,787,477 | -0.02(-0.06%) |
Sep 03, 2020 | 29.89 | 29.91 | 29.62 | 29.62 | 6,316,846 | -0.31(-1.04%) |
Sep 02, 2020 | 29.83 | 29.93 | 29.80 | 29.93 | 3,810,003 | +0.10(+0.33%) |
Sep 01, 2020 | 29.88 | 29.89 | 29.81 | 29.83 | 3,821,065 | -0.07(-0.22%) |
Aug 31, 2020 | 29.85 | 29.89 | 29.80 | 29.89 | 5,005,158 | +0.06(+0.19%) |
Aug 28, 2020 | 29.86 | 29.89 | 29.82 | 29.84 | 3,719,777 | +0.00(+0.00%) |
Aug 27, 2020 | 29.88 | 29.89 | 29.83 | 29.84 | 5,892,047 | -0.01(-0.03%) |
Aug 26, 2020 | 29.85 | 29.88 | 29.82 | 29.85 | 8,038,344 | +0.01(+0.03%) |
Aug 25, 2020 | 29.85 | 29.85 | 29.77 | 29.84 | 5,991,054 | +0.00(+0.00%) |
Aug 24, 2020 | 29.80 | 29.84 | 29.76 | 29.84 | 5,036,818 | +0.13(+0.44%) |
Aug 21, 2020 | 29.73 | 29.76 | 29.69 | 29.71 | 3,384,689 | -0.03(-0.11%) |
Aug 20, 2020 | 29.67 | 29.76 | 29.66 | 29.74 | 3,100,372 | -0.02(-0.08%) |
Aug 19, 2020 | 29.72 | 29.80 | 29.72 | 29.76 | 3,672,590 | +0.03(+0.11%) |
Aug 18, 2020 | 29.68 | 29.75 | 29.67 | 29.73 | 5,887,064 | +0.06(+0.19%) |
Aug 17, 2020 | 29.58 | 29.67 | 29.58 | 29.67 | 3,176,820 | +0.10(+0.33%) |
Aug 14, 2020 | 29.60 | 29.62 | 29.56 | 29.58 | 3,352,718 | -0.02(-0.06%) |
Aug 13, 2020 | 29.61 | 29.63 | 29.56 | 29.59 | 4,179,505 | -0.01(-0.03%) |
Aug 12, 2020 | 29.46 | 29.60 | 29.43 | 29.60 | 4,535,585 | +0.22(+0.75%) |
Aug 11, 2020 | 29.48 | 29.52 | 29.38 | 29.38 | 4,109,379 | -0.03(-0.11%) |
Aug 10, 2020 | 29.36 | 29.49 | 29.34 | 29.41 | 3,203,420 | +0.11(+0.36%) |
Aug 07, 2020 | 29.27 | 29.33 | 29.22 | 29.31 | 2,975,452 | +0.06(+0.19%) |
Aug 06, 2020 | 29.31 | 29.36 | 29.24 | 29.25 | 3,338,716 | -0.10(-0.33%) |
Aug 05, 2020 | 29.28 | 29.39 | 29.28 | 29.35 | 3,132,149 | +0.12(+0.42%) |
Aug 04, 2020 | 29.28 | 29.29 | 29.19 | 29.23 | 3,829,391 | -0.05(-0.17%) |