Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.01 | 33.57 | 33.01 | 33.49 | 10,865 | +0.18(+0.55%) |
Oct 29, 2020 | 32.53 | 33.31 | 32.07 | 33.31 | 33,584 | +0.64(+1.97%) |
Oct 28, 2020 | 32.35 | 33.06 | 32.35 | 32.66 | 23,985 | -0.53(-1.60%) |
Oct 27, 2020 | 34.05 | 34.24 | 33.19 | 33.19 | 76,943 | -1.07(-3.12%) |
Oct 26, 2020 | 34.28 | 34.28 | 33.87 | 34.26 | 10,329 | -0.38(-1.08%) |
Oct 23, 2020 | 34.71 | 35.04 | 34.32 | 34.64 | 8,692 | +0.33(+0.96%) |
Oct 22, 2020 | 32.99 | 34.33 | 32.93 | 34.31 | 17,397 | +1.23(+3.72%) |
Oct 21, 2020 | 32.56 | 33.18 | 32.56 | 33.08 | 27,721 | +0.40(+1.24%) |
Oct 20, 2020 | 32.58 | 33.05 | 32.58 | 32.67 | 17,182 | +0.65(+2.03%) |
Oct 19, 2020 | 32.28 | 32.65 | 32.02 | 32.02 | 8,429 | -0.21(-0.64%) |
Oct 16, 2020 | 32.27 | 32.33 | 31.74 | 32.23 | 8,583 | +0.10(+0.31%) |
Oct 15, 2020 | 31.24 | 32.17 | 31.20 | 32.13 | 19,522 | +0.69(+2.20%) |
Oct 14, 2020 | 32.15 | 32.15 | 31.44 | 31.44 | 200,974 | -0.57(-1.78%) |
Oct 13, 2020 | 32.50 | 32.50 | 31.88 | 32.01 | 11,761 | -0.91(-2.75%) |
Oct 12, 2020 | 32.19 | 32.93 | 32.19 | 32.92 | 12,405 | +0.46(+1.43%) |
Oct 09, 2020 | 32.78 | 32.95 | 32.44 | 32.45 | 4,998 | -0.28(-0.86%) |
Oct 08, 2020 | 32.45 | 32.79 | 32.43 | 32.73 | 3,687 | +0.43(+1.32%) |
Oct 07, 2020 | 31.97 | 32.36 | 31.90 | 32.30 | 74,078 | +0.73(+2.30%) |
Oct 06, 2020 | 31.73 | 32.55 | 31.52 | 31.58 | 29,584 | +0.16(+0.50%) |
Oct 05, 2020 | 31.05 | 31.42 | 30.73 | 31.42 | 19,479 | +1.05(+3.45%) |
Oct 02, 2020 | 29.21 | 30.44 | 28.90 | 30.37 | 14,776 | +0.93(+3.16%) |
Oct 01, 2020 | 29.18 | 29.44 | 29.03 | 29.44 | 14,540 | +0.23(+0.79%) |
Sep 30, 2020 | 29.25 | 29.62 | 29.10 | 29.21 | 31,741 | +0.13(+0.44%) |
Sep 29, 2020 | 29.08 | 29.11 | 28.60 | 29.08 | 5,267 | -0.26(-0.88%) |
Sep 28, 2020 | 28.79 | 29.54 | 28.79 | 29.34 | 40,076 | +0.95(+3.35%) |
Sep 25, 2020 | 28.12 | 28.49 | 28.08 | 28.39 | 10,865 | +0.27(+0.97%) |
Sep 24, 2020 | 27.99 | 28.70 | 27.71 | 28.12 | 27,030 | +0.14(+0.51%) |
Sep 23, 2020 | 28.62 | 29.03 | 27.97 | 27.98 | 9,828 | -0.46(-1.62%) |
Sep 22, 2020 | 28.99 | 29.23 | 28.35 | 28.44 | 25,024 | -0.44(-1.53%) |
Sep 21, 2020 | 29.90 | 30.23 | 28.66 | 28.88 | 30,428 | -1.59(-5.22%) |
Sep 18, 2020 | 30.72 | 30.83 | 30.28 | 30.47 | 5,588 | -0.25(-0.81%) |
Sep 17, 2020 | 30.47 | 30.82 | 30.47 | 30.72 | 20,211 | -0.14(-0.47%) |
Sep 16, 2020 | 30.85 | 31.27 | 30.52 | 30.86 | 11,703 | +0.19(+0.62%) |
Sep 15, 2020 | 31.22 | 31.22 | 30.67 | 30.67 | 12,098 | -0.49(-1.58%) |
Sep 14, 2020 | 31.20 | 31.36 | 31.10 | 31.17 | 12,406 | +0.57(+1.86%) |
Sep 11, 2020 | 30.63 | 30.79 | 30.48 | 30.60 | 10,518 | -0.08(-0.26%) |
Sep 10, 2020 | 31.44 | 31.51 | 30.68 | 30.68 | 15,035 | -0.36(-1.17%) |
Sep 09, 2020 | 31.59 | 31.67 | 30.91 | 31.04 | 12,081 | -0.37(-1.18%) |
Sep 08, 2020 | 32.25 | 32.25 | 31.18 | 31.41 | 39,374 | -1.28(-3.91%) |
Sep 04, 2020 | 32.77 | 32.91 | 32.26 | 32.69 | 10,189 | +0.64(+1.98%) |
Sep 03, 2020 | 32.13 | 32.78 | 32.05 | 32.05 | 18,041 | +0.01(+0.03%) |
Sep 02, 2020 | 31.94 | 32.12 | 31.80 | 32.04 | 24,661 | +0.21(+0.65%) |
Sep 01, 2020 | 31.68 | 32.03 | 31.54 | 31.84 | 10,337 | -0.02(-0.08%) |
Aug 31, 2020 | 32.16 | 32.26 | 31.86 | 31.86 | 11,390 | -0.42(-1.30%) |
Aug 28, 2020 | 32.69 | 32.69 | 32.13 | 32.28 | 9,751 | -0.12(-0.37%) |
Aug 27, 2020 | 32.03 | 32.71 | 32.03 | 32.40 | 7,314 | +0.53(+1.66%) |
Aug 26, 2020 | 32.72 | 32.72 | 31.87 | 31.87 | 10,265 | -0.78(-2.38%) |
Aug 25, 2020 | 32.87 | 32.87 | 32.48 | 32.65 | 13,824 | +0.06(+0.19%) |
Aug 24, 2020 | 31.75 | 32.58 | 31.75 | 32.58 | 5,090 | +1.14(+3.63%) |
Aug 21, 2020 | 31.76 | 31.81 | 31.33 | 31.44 | 35,062 | -0.33(-1.03%) |
Aug 20, 2020 | 31.94 | 32.10 | 31.72 | 31.77 | 14,506 | -0.59(-1.83%) |
Aug 19, 2020 | 32.23 | 32.68 | 32.23 | 32.36 | 8,477 | +0.19(+0.58%) |
Aug 18, 2020 | 33.22 | 33.22 | 32.18 | 32.18 | 14,224 | -0.94(-2.83%) |
Aug 17, 2020 | 33.33 | 33.33 | 33.03 | 33.11 | 12,907 | -0.35(-1.06%) |
Aug 14, 2020 | 33.12 | 33.80 | 32.83 | 33.47 | 16,435 | +0.19(+0.56%) |
Aug 13, 2020 | 33.64 | 33.64 | 33.21 | 33.28 | 4,949 | -0.62(-1.82%) |
Aug 12, 2020 | 34.61 | 34.72 | 33.45 | 33.90 | 24,350 | -0.17(-0.51%) |
Aug 11, 2020 | 34.11 | 34.71 | 33.91 | 34.07 | 51,217 | +0.48(+1.42%) |
Aug 10, 2020 | 33.32 | 34.01 | 33.32 | 33.59 | 13,493 | +0.62(+1.89%) |
Aug 07, 2020 | 31.46 | 33.04 | 31.40 | 32.97 | 35,610 | +1.39(+4.39%) |
Aug 06, 2020 | 31.40 | 31.76 | 31.40 | 31.58 | 11,798 | -0.11(-0.33%) |
Aug 05, 2020 | 31.11 | 31.69 | 31.01 | 31.69 | 15,608 | +0.89(+2.91%) |
Aug 04, 2020 | 31.02 | 31.02 | 30.53 | 30.79 | 7,378 | -0.19(-0.63%) |