Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.08 | 28.09 | 27.23 | 27.87 | 4,596,811 | -0.36(-1.26%) |
Oct 29, 2020 | 28.38 | 28.48 | 27.95 | 28.23 | 4,729,426 | -0.12(-0.43%) |
Oct 28, 2020 | 29.16 | 29.27 | 28.33 | 28.35 | 3,726,774 | -1.46(-4.90%) |
Oct 27, 2020 | 30.45 | 30.58 | 29.80 | 29.81 | 2,483,307 | -0.71(-2.33%) |
Oct 26, 2020 | 31.52 | 31.55 | 30.33 | 30.52 | 3,205,213 | -1.22(-3.83%) |
Oct 23, 2020 | 32.06 | 32.06 | 31.46 | 31.74 | 1,612,725 | +0.02(+0.06%) |
Oct 22, 2020 | 31.41 | 31.75 | 31.29 | 31.72 | 1,915,530 | +0.29(+0.92%) |
Oct 21, 2020 | 31.45 | 31.72 | 31.19 | 31.43 | 1,791,631 | -0.12(-0.39%) |
Oct 20, 2020 | 31.83 | 31.91 | 31.40 | 31.55 | 2,280,880 | +0.02(+0.06%) |
Oct 19, 2020 | 32.32 | 32.41 | 31.45 | 31.53 | 2,669,555 | -0.05(-0.15%) |
Oct 16, 2020 | 31.72 | 31.82 | 31.39 | 31.58 | 2,037,862 | -0.02(-0.06%) |
Oct 15, 2020 | 31.21 | 31.63 | 31.15 | 31.60 | 2,521,597 | -0.22(-0.71%) |
Oct 14, 2020 | 32.30 | 32.36 | 31.80 | 31.82 | 1,689,336 | -0.37(-1.13%) |
Oct 13, 2020 | 32.81 | 32.90 | 31.92 | 32.19 | 1,481,391 | -0.71(-2.16%) |
Oct 12, 2020 | 32.88 | 33.11 | 32.80 | 32.90 | 1,178,888 | -0.03(-0.09%) |
Oct 09, 2020 | 33.46 | 33.52 | 32.88 | 32.93 | 1,677,687 | -0.34(-1.01%) |
Oct 08, 2020 | 33.17 | 33.53 | 32.92 | 33.26 | 2,666,910 | +0.44(+1.34%) |
Oct 07, 2020 | 32.12 | 32.94 | 32.04 | 32.82 | 2,513,068 | +1.11(+3.51%) |
Oct 06, 2020 | 31.94 | 32.56 | 31.65 | 31.71 | 2,282,171 | -0.28(-0.88%) |
Oct 05, 2020 | 31.99 | 32.19 | 31.63 | 31.99 | 1,907,657 | +0.32(+1.00%) |
Oct 02, 2020 | 31.12 | 31.73 | 31.02 | 31.67 | 1,455,448 | +0.10(+0.33%) |
Oct 01, 2020 | 31.21 | 31.70 | 30.90 | 31.57 | 2,618,444 | +0.63(+2.03%) |
Sep 30, 2020 | 30.90 | 31.26 | 30.80 | 30.94 | 2,337,774 | +0.14(+0.46%) |
Sep 29, 2020 | 31.14 | 31.31 | 30.57 | 30.80 | 2,563,883 | -0.51(-1.64%) |
Sep 28, 2020 | 31.05 | 31.71 | 30.91 | 31.32 | 2,046,848 | +0.91(+2.99%) |
Sep 25, 2020 | 29.70 | 30.56 | 29.56 | 30.41 | 2,319,614 | +0.68(+2.30%) |
Sep 24, 2020 | 29.71 | 30.06 | 29.29 | 29.73 | 2,213,945 | -0.16(-0.53%) |
Sep 23, 2020 | 31.11 | 31.15 | 29.86 | 29.88 | 1,717,700 | -0.84(-2.74%) |
Sep 22, 2020 | 30.45 | 30.95 | 30.42 | 30.73 | 1,423,393 | +0.28(+0.92%) |
Sep 21, 2020 | 30.53 | 30.66 | 29.92 | 30.45 | 1,943,672 | -0.87(-2.78%) |
Sep 18, 2020 | 31.45 | 31.80 | 31.11 | 31.32 | 1,430,980 | -0.19(-0.59%) |
Sep 17, 2020 | 31.42 | 31.68 | 31.28 | 31.50 | 1,874,375 | -0.28(-0.88%) |
Sep 16, 2020 | 31.26 | 32.17 | 31.26 | 31.78 | 2,113,086 | +0.56(+1.80%) |
Sep 15, 2020 | 31.22 | 31.60 | 31.12 | 31.22 | 3,185,528 | +0.22(+0.72%) |
Sep 14, 2020 | 31.12 | 31.34 | 30.91 | 31.00 | 2,187,028 | +0.09(+0.30%) |
Sep 11, 2020 | 30.42 | 30.93 | 30.42 | 30.90 | 1,885,394 | +0.50(+1.63%) |
Sep 10, 2020 | 30.84 | 30.90 | 30.23 | 30.41 | 2,660,980 | -0.40(-1.31%) |
Sep 09, 2020 | 30.66 | 31.04 | 30.58 | 30.81 | 1,415,964 | +0.44(+1.45%) |
Sep 08, 2020 | 30.80 | 30.89 | 30.31 | 30.37 | 1,801,621 | -0.77(-2.46%) |
Sep 04, 2020 | 32.06 | 32.15 | 30.78 | 31.14 | 2,315,981 | -0.51(-1.60%) |
Sep 03, 2020 | 32.46 | 32.68 | 31.36 | 31.64 | 1,825,088 | -0.80(-2.48%) |
Sep 02, 2020 | 31.92 | 32.63 | 31.82 | 32.45 | 1,670,526 | +0.67(+2.12%) |
Sep 01, 2020 | 31.48 | 31.91 | 31.06 | 31.77 | 1,453,940 | +0.20(+0.62%) |
Aug 31, 2020 | 32.52 | 32.59 | 31.56 | 31.58 | 1,993,802 | -1.03(-3.16%) |
Aug 28, 2020 | 32.59 | 32.69 | 32.21 | 32.61 | 1,833,040 | +0.12(+0.37%) |
Aug 27, 2020 | 32.20 | 32.67 | 32.07 | 32.49 | 2,192,296 | +0.37(+1.17%) |
Aug 26, 2020 | 31.54 | 32.20 | 31.35 | 32.11 | 2,346,369 | +0.59(+1.87%) |
Aug 25, 2020 | 32.01 | 32.14 | 31.37 | 31.52 | 1,256,593 | -0.40(-1.26%) |
Aug 24, 2020 | 31.81 | 32.12 | 31.68 | 31.92 | 1,584,345 | +0.24(+0.77%) |
Aug 21, 2020 | 31.21 | 31.69 | 31.09 | 31.68 | 1,336,956 | +0.29(+0.92%) |
Aug 20, 2020 | 31.35 | 31.77 | 31.34 | 31.39 | 1,342,023 | -0.22(-0.71%) |
Aug 19, 2020 | 31.71 | 31.84 | 31.47 | 31.62 | 1,582,095 | +0.12(+0.39%) |
Aug 18, 2020 | 32.26 | 32.33 | 31.36 | 31.49 | 2,909,487 | -0.69(-2.15%) |
Aug 17, 2020 | 32.00 | 32.70 | 31.80 | 32.19 | 2,939,738 | +0.70(+2.23%) |
Aug 14, 2020 | 31.03 | 32.16 | 30.45 | 31.48 | 4,282,365 | +0.36(+1.14%) |
Aug 13, 2020 | 31.35 | 31.51 | 30.89 | 31.13 | 3,718,797 | -0.55(-1.74%) |
Aug 12, 2020 | 32.08 | 32.68 | 31.62 | 31.68 | 2,536,387 | +0.00(+0.00%) |
Aug 11, 2020 | 31.25 | 32.90 | 31.13 | 31.68 | 2,166,612 | +0.86(+2.79%) |
Aug 10, 2020 | 30.37 | 30.95 | 30.24 | 30.82 | 2,205,824 | +0.57(+1.89%) |
Aug 07, 2020 | 30.23 | 30.48 | 30.09 | 30.25 | 2,133,169 | -0.14(-0.46%) |
Aug 06, 2020 | 30.82 | 30.89 | 30.17 | 30.39 | 1,749,842 | -0.02(-0.06%) |
Aug 05, 2020 | 30.13 | 30.53 | 29.99 | 30.41 | 1,436,825 | +0.45(+1.50%) |
Aug 04, 2020 | 29.73 | 30.26 | 29.68 | 29.96 | 2,343,374 | +0.21(+0.69%) |