Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.88 | 33.88 | 33.36 | 33.58 | 8,681 | -0.65(-1.91%) |
Oct 29, 2020 | 33.88 | 34.32 | 33.88 | 34.23 | 14,053 | +0.40(+1.18%) |
Oct 28, 2020 | 33.91 | 34.03 | 33.78 | 33.83 | 143,845 | -0.79(-2.28%) |
Oct 27, 2020 | 34.89 | 34.90 | 34.62 | 34.62 | 12,822 | -0.31(-0.90%) |
Oct 26, 2020 | 35.26 | 35.26 | 34.54 | 34.93 | 21,498 | -0.76(-2.13%) |
Oct 23, 2020 | 35.44 | 35.69 | 35.29 | 35.69 | 18,383 | +0.46(+1.30%) |
Oct 22, 2020 | 34.85 | 35.25 | 34.76 | 35.24 | 12,056 | +0.49(+1.41%) |
Oct 21, 2020 | 35.39 | 35.42 | 34.75 | 34.75 | 5,775 | -0.56(-1.57%) |
Oct 20, 2020 | 35.47 | 35.62 | 35.28 | 35.30 | 9,309 | +0.05(+0.13%) |
Oct 19, 2020 | 36.03 | 36.05 | 35.26 | 35.26 | 13,465 | -0.46(-1.28%) |
Oct 16, 2020 | 35.97 | 35.97 | 35.71 | 35.71 | 10,213 | -0.14(-0.38%) |
Oct 15, 2020 | 35.14 | 35.90 | 35.14 | 35.85 | 19,266 | +0.26(+0.73%) |
Oct 14, 2020 | 35.77 | 35.77 | 35.55 | 35.59 | 13,562 | -0.18(-0.50%) |
Oct 13, 2020 | 35.61 | 35.85 | 35.58 | 35.77 | 14,150 | +0.06(+0.16%) |
Oct 12, 2020 | 35.90 | 35.90 | 35.65 | 35.71 | 8,798 | +0.20(+0.56%) |
Oct 09, 2020 | 35.45 | 35.66 | 35.45 | 35.52 | 12,255 | +0.32(+0.92%) |
Oct 08, 2020 | 35.10 | 35.20 | 35.03 | 35.19 | 34,458 | +0.11(+0.30%) |
Oct 07, 2020 | 34.94 | 35.08 | 34.94 | 35.08 | 17,883 | +0.87(+2.54%) |
Oct 06, 2020 | 34.54 | 34.91 | 34.22 | 34.22 | 10,662 | -0.23(-0.68%) |
Oct 05, 2020 | 33.82 | 34.45 | 33.82 | 34.45 | 84,661 | +0.81(+2.40%) |
Oct 02, 2020 | 32.63 | 33.77 | 32.63 | 33.64 | 23,490 | +0.21(+0.63%) |
Oct 01, 2020 | 33.33 | 33.43 | 33.33 | 33.43 | 8,487 | +0.44(+1.34%) |
Sep 30, 2020 | 33.07 | 33.23 | 32.99 | 32.99 | 5,984 | +0.28(+0.86%) |
Sep 29, 2020 | 32.61 | 32.86 | 32.61 | 32.71 | 5,729 | +0.04(+0.11%) |
Sep 28, 2020 | 32.33 | 32.70 | 32.33 | 32.67 | 16,693 | +0.76(+2.38%) |
Sep 25, 2020 | 31.26 | 31.92 | 31.26 | 31.92 | 10,213 | +0.55(+1.74%) |
Sep 24, 2020 | 30.97 | 31.51 | 30.97 | 31.37 | 7,220 | -0.04(-0.13%) |
Sep 23, 2020 | 32.11 | 32.11 | 31.41 | 31.41 | 5,979 | -0.67(-2.08%) |
Sep 22, 2020 | 31.72 | 32.08 | 31.72 | 32.08 | 8,410 | +0.43(+1.36%) |
Sep 21, 2020 | 31.31 | 31.65 | 31.31 | 31.65 | 6,822 | -0.46(-1.45%) |
Sep 18, 2020 | 32.23 | 32.23 | 31.75 | 32.12 | 31,171 | -0.22(-0.67%) |
Sep 17, 2020 | 31.98 | 32.33 | 31.98 | 32.33 | 5,038 | -0.21(-0.63%) |
Sep 16, 2020 | 32.94 | 33.01 | 32.54 | 32.54 | 34,145 | +0.09(+0.28%) |
Sep 15, 2020 | 32.46 | 32.60 | 32.45 | 32.45 | 15,524 | +0.19(+0.58%) |
Sep 14, 2020 | 32.00 | 32.26 | 31.95 | 32.26 | 20,741 | +0.81(+2.58%) |
Sep 11, 2020 | 31.87 | 31.87 | 31.32 | 31.45 | 9,198 | -0.15(-0.49%) |
Sep 10, 2020 | 31.96 | 32.03 | 31.60 | 31.60 | 8,865 | -0.05(-0.17%) |
Sep 09, 2020 | 31.43 | 31.69 | 31.43 | 31.66 | 11,150 | +0.55(+1.78%) |
Sep 08, 2020 | 31.13 | 31.55 | 30.84 | 31.11 | 27,676 | -0.64(-2.00%) |
Sep 04, 2020 | 32.32 | 32.32 | 31.16 | 31.74 | 14,308 | -0.37(-1.15%) |
Sep 03, 2020 | 32.68 | 32.68 | 32.11 | 32.11 | 8,722 | -1.52(-4.52%) |
Sep 02, 2020 | 33.39 | 33.63 | 33.19 | 33.63 | 29,071 | +0.35(+1.06%) |
Sep 01, 2020 | 33.15 | 33.28 | 33.11 | 33.28 | 23,869 | +0.37(+1.12%) |
Aug 31, 2020 | 33.24 | 33.24 | 32.90 | 32.91 | 36,455 | -0.21(-0.63%) |
Aug 28, 2020 | 32.99 | 33.11 | 32.93 | 33.11 | 27,083 | +0.23(+0.70%) |
Aug 27, 2020 | 32.86 | 33.00 | 32.73 | 32.88 | 55,096 | -0.12(-0.37%) |
Aug 26, 2020 | 32.89 | 33.02 | 32.89 | 33.01 | 12,744 | +0.05(+0.15%) |
Aug 25, 2020 | 32.96 | 33.03 | 32.85 | 32.96 | 24,640 | +0.03(+0.09%) |
Aug 24, 2020 | 33.06 | 33.06 | 32.84 | 32.92 | 14,037 | +0.11(+0.33%) |
Aug 21, 2020 | 32.81 | 32.85 | 32.71 | 32.82 | 57,743 | -0.12(-0.37%) |
Aug 20, 2020 | 33.01 | 33.01 | 32.94 | 32.94 | 4,195 | -0.09(-0.26%) |
Aug 19, 2020 | 33.07 | 33.21 | 33.02 | 33.02 | 8,324 | -0.02(-0.07%) |
Aug 18, 2020 | 33.24 | 33.24 | 33.05 | 33.05 | 4,103 | -0.15(-0.44%) |
Aug 17, 2020 | 33.02 | 33.27 | 33.02 | 33.19 | 17,399 | +0.26(+0.80%) |
Aug 14, 2020 | 33.07 | 33.07 | 32.85 | 32.93 | 4,599 | -0.22(-0.65%) |
Aug 13, 2020 | 33.13 | 33.34 | 33.13 | 33.15 | 8,773 | +0.20(+0.61%) |
Aug 12, 2020 | 32.82 | 32.96 | 32.82 | 32.95 | 9,167 | +0.39(+1.19%) |
Aug 11, 2020 | 32.94 | 33.01 | 32.53 | 32.56 | 10,291 | -0.16(-0.50%) |
Aug 10, 2020 | 33.06 | 33.06 | 32.72 | 32.72 | 45,479 | -0.16(-0.49%) |
Aug 07, 2020 | 32.86 | 32.91 | 32.64 | 32.88 | 27,594 | +0.07(+0.21%) |
Aug 06, 2020 | 32.88 | 32.88 | 32.62 | 32.81 | 98,746 | -0.19(-0.56%) |
Aug 05, 2020 | 32.60 | 33.00 | 32.60 | 33.00 | 11,737 | +0.54(+1.66%) |
Aug 04, 2020 | 32.20 | 32.47 | 32.20 | 32.46 | 14,471 | +0.16(+0.49%) |