Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.99 | 30.39 | 28.76 | 29.03 | 135,779 | -1.19(-3.95%) |
Oct 29, 2020 | 28.99 | 30.43 | 28.83 | 30.23 | 79,277 | +1.05(+3.60%) |
Oct 28, 2020 | 29.67 | 29.82 | 29.06 | 29.18 | 84,542 | -1.16(-3.82%) |
Oct 27, 2020 | 30.55 | 31.01 | 30.26 | 30.34 | 47,655 | -0.39(-1.26%) |
Oct 26, 2020 | 31.11 | 31.11 | 30.50 | 30.72 | 45,089 | -0.77(-2.45%) |
Oct 23, 2020 | 31.31 | 31.79 | 31.17 | 31.49 | 40,544 | +0.47(+1.50%) |
Oct 22, 2020 | 31.06 | 31.20 | 30.56 | 31.03 | 54,355 | +0.00(+0.00%) |
Oct 21, 2020 | 31.71 | 31.71 | 30.96 | 31.03 | 48,634 | -0.69(-2.18%) |
Oct 20, 2020 | 32.23 | 32.55 | 31.66 | 31.72 | 51,245 | -0.24(-0.76%) |
Oct 19, 2020 | 32.51 | 32.68 | 31.87 | 31.96 | 60,721 | -0.42(-1.30%) |
Oct 16, 2020 | 32.85 | 33.16 | 32.28 | 32.38 | 96,794 | -0.54(-1.64%) |
Oct 15, 2020 | 32.39 | 33.01 | 32.39 | 32.92 | 62,202 | +0.14(+0.44%) |
Oct 14, 2020 | 33.40 | 33.40 | 32.32 | 32.78 | 85,363 | -0.42(-1.27%) |
Oct 13, 2020 | 32.54 | 33.59 | 32.43 | 33.20 | 117,204 | +0.26(+0.79%) |
Oct 12, 2020 | 32.38 | 32.97 | 32.07 | 32.94 | 83,539 | +0.57(+1.78%) |
Oct 09, 2020 | 32.93 | 33.06 | 32.05 | 32.37 | 86,657 | -0.12(-0.36%) |
Oct 08, 2020 | 31.97 | 32.95 | 31.59 | 32.48 | 103,858 | +0.94(+2.99%) |
Oct 07, 2020 | 32.18 | 32.53 | 31.43 | 31.54 | 109,368 | -0.03(-0.09%) |
Oct 06, 2020 | 31.48 | 32.66 | 31.20 | 31.57 | 87,262 | +0.33(+1.06%) |
Oct 05, 2020 | 31.19 | 31.39 | 30.85 | 31.23 | 51,993 | +0.29(+0.93%) |
Oct 02, 2020 | 29.75 | 31.22 | 29.75 | 30.95 | 65,606 | +0.57(+1.86%) |
Oct 01, 2020 | 29.55 | 30.50 | 29.23 | 30.38 | 74,926 | +1.00(+3.39%) |
Sep 30, 2020 | 29.38 | 30.00 | 29.13 | 29.38 | 107,024 | +0.07(+0.24%) |
Sep 29, 2020 | 29.84 | 30.01 | 29.09 | 29.31 | 47,141 | -0.43(-1.45%) |
Sep 28, 2020 | 28.73 | 29.96 | 28.73 | 29.74 | 92,133 | +1.18(+4.12%) |
Sep 25, 2020 | 28.06 | 28.75 | 28.06 | 28.57 | 72,512 | +0.38(+1.34%) |
Sep 24, 2020 | 28.05 | 29.27 | 27.87 | 28.19 | 85,753 | +0.13(+0.45%) |
Sep 23, 2020 | 28.59 | 28.73 | 27.96 | 28.06 | 130,538 | -0.69(-2.40%) |
Sep 22, 2020 | 28.70 | 29.20 | 28.34 | 28.76 | 115,705 | +0.20(+0.69%) |
Sep 21, 2020 | 29.29 | 29.29 | 27.96 | 28.56 | 99,155 | -1.43(-4.76%) |
Sep 18, 2020 | 29.94 | 30.00 | 29.13 | 29.99 | 312,882 | -0.04(-0.12%) |
Sep 17, 2020 | 30.46 | 30.53 | 29.91 | 30.02 | 92,885 | -0.90(-2.90%) |
Sep 16, 2020 | 31.64 | 31.64 | 30.91 | 30.92 | 85,499 | -0.47(-1.49%) |
Sep 15, 2020 | 32.10 | 32.27 | 31.22 | 31.39 | 88,639 | -0.39(-1.24%) |
Sep 14, 2020 | 31.18 | 32.22 | 31.18 | 31.78 | 69,366 | +0.98(+3.18%) |
Sep 11, 2020 | 31.42 | 31.50 | 30.27 | 30.80 | 81,757 | -0.31(-0.98%) |
Sep 10, 2020 | 31.33 | 31.68 | 31.08 | 31.11 | 73,199 | -0.16(-0.52%) |
Sep 09, 2020 | 30.79 | 31.38 | 30.61 | 31.27 | 62,747 | +0.90(+2.96%) |
Sep 08, 2020 | 30.76 | 30.95 | 30.24 | 30.37 | 65,038 | -0.64(-2.06%) |
Sep 04, 2020 | 31.69 | 31.80 | 30.08 | 31.01 | 76,299 | -0.25(-0.80%) |
Sep 03, 2020 | 31.87 | 32.04 | 30.84 | 31.26 | 96,377 | -0.70(-2.19%) |
Sep 02, 2020 | 32.09 | 32.12 | 31.28 | 31.96 | 216,268 | +0.09(+0.28%) |
Sep 01, 2020 | 31.42 | 32.15 | 31.31 | 31.87 | 70,236 | +0.32(+1.02%) |
Aug 31, 2020 | 32.20 | 32.20 | 31.43 | 31.55 | 91,061 | -0.65(-2.01%) |
Aug 28, 2020 | 32.26 | 32.45 | 31.66 | 32.19 | 107,264 | +0.15(+0.48%) |
Aug 27, 2020 | 32.29 | 32.96 | 31.95 | 32.04 | 54,651 | -0.04(-0.11%) |
Aug 26, 2020 | 32.95 | 33.13 | 31.93 | 32.08 | 123,209 | -0.92(-2.80%) |
Aug 25, 2020 | 32.95 | 33.01 | 32.30 | 33.00 | 49,100 | +0.20(+0.60%) |
Aug 24, 2020 | 32.30 | 32.81 | 31.73 | 32.80 | 63,759 | +0.68(+2.12%) |
Aug 21, 2020 | 33.03 | 33.57 | 31.83 | 32.12 | 89,331 | -1.27(-3.82%) |
Aug 20, 2020 | 31.83 | 33.63 | 31.83 | 33.40 | 150,339 | +1.21(+3.77%) |
Aug 19, 2020 | 32.28 | 32.55 | 31.78 | 32.19 | 97,065 | +0.13(+0.42%) |
Aug 18, 2020 | 32.65 | 32.65 | 31.83 | 32.05 | 50,087 | -0.46(-1.41%) |
Aug 17, 2020 | 31.79 | 32.56 | 31.60 | 32.51 | 61,187 | +0.78(+2.45%) |
Aug 14, 2020 | 31.46 | 32.00 | 30.96 | 31.73 | 89,537 | -0.16(-0.50%) |
Aug 13, 2020 | 32.27 | 32.78 | 31.56 | 31.89 | 65,811 | -0.68(-2.08%) |
Aug 12, 2020 | 32.94 | 33.13 | 32.49 | 32.57 | 70,702 | +0.15(+0.47%) |
Aug 11, 2020 | 32.23 | 33.16 | 32.14 | 32.42 | 93,236 | +0.69(+2.17%) |
Aug 10, 2020 | 31.46 | 32.67 | 31.21 | 31.73 | 115,872 | +0.70(+2.24%) |
Aug 07, 2020 | 28.56 | 31.33 | 28.13 | 31.04 | 189,161 | +1.41(+4.76%) |
Aug 06, 2020 | 29.12 | 29.93 | 28.90 | 29.63 | 68,805 | +0.47(+1.62%) |
Aug 05, 2020 | 29.55 | 29.55 | 28.63 | 29.15 | 88,233 | -0.04(-0.15%) |
Aug 04, 2020 | 28.72 | 30.10 | 28.72 | 29.20 | 109,200 | +0.43(+1.49%) |