Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.43 | 28.73 | 28.22 | 28.40 | 407,264 | -0.11(-0.39%) |
Oct 29, 2020 | 28.25 | 28.75 | 27.58 | 28.51 | 390,759 | +0.27(+0.94%) |
Oct 28, 2020 | 29.03 | 29.35 | 28.17 | 28.25 | 599,978 | -1.20(-4.06%) |
Oct 27, 2020 | 30.11 | 30.15 | 29.43 | 29.45 | 438,225 | -0.67(-2.21%) |
Oct 26, 2020 | 29.64 | 30.16 | 29.49 | 30.11 | 362,352 | +0.21(+0.71%) |
Oct 23, 2020 | 29.53 | 29.91 | 29.27 | 29.90 | 308,080 | +0.53(+1.81%) |
Oct 22, 2020 | 28.83 | 29.43 | 28.62 | 29.37 | 408,227 | +0.54(+1.87%) |
Oct 21, 2020 | 27.85 | 29.33 | 27.83 | 28.83 | 783,652 | +0.84(+2.99%) |
Oct 20, 2020 | 28.42 | 28.46 | 27.92 | 27.99 | 593,175 | -0.34(-1.21%) |
Oct 19, 2020 | 28.96 | 29.07 | 28.27 | 28.33 | 618,007 | -0.74(-2.56%) |
Oct 16, 2020 | 29.29 | 29.48 | 29.06 | 29.08 | 236,849 | -0.31(-1.05%) |
Oct 15, 2020 | 29.11 | 29.60 | 28.97 | 29.39 | 223,842 | +0.03(+0.09%) |
Oct 14, 2020 | 29.67 | 29.92 | 29.27 | 29.36 | 243,578 | -0.38(-1.29%) |
Oct 13, 2020 | 30.23 | 30.34 | 29.47 | 29.74 | 320,352 | -0.79(-2.58%) |
Oct 12, 2020 | 29.81 | 30.80 | 29.81 | 30.53 | 338,259 | +0.54(+1.80%) |
Oct 09, 2020 | 30.07 | 30.15 | 29.69 | 29.99 | 497,911 | +0.04(+0.14%) |
Oct 08, 2020 | 30.11 | 30.43 | 29.86 | 29.95 | 472,739 | +0.08(+0.26%) |
Oct 07, 2020 | 29.65 | 30.05 | 29.38 | 29.87 | 731,619 | +0.27(+0.92%) |
Oct 06, 2020 | 29.51 | 30.06 | 29.39 | 29.60 | 563,244 | +0.31(+1.05%) |
Oct 05, 2020 | 29.66 | 29.86 | 29.27 | 29.29 | 412,646 | -0.30(-1.01%) |
Oct 02, 2020 | 29.28 | 29.83 | 29.11 | 29.59 | 459,430 | +0.17(+0.58%) |
Oct 01, 2020 | 29.10 | 29.51 | 29.10 | 29.42 | 309,372 | +0.25(+0.85%) |
Sep 30, 2020 | 29.06 | 29.24 | 28.80 | 29.17 | 618,755 | +0.34(+1.19%) |
Sep 29, 2020 | 29.34 | 29.49 | 28.68 | 28.83 | 462,616 | -0.34(-1.17%) |
Sep 28, 2020 | 28.98 | 29.52 | 28.98 | 29.17 | 433,496 | +0.19(+0.65%) |
Sep 25, 2020 | 28.43 | 28.98 | 28.35 | 28.98 | 381,065 | +0.42(+1.47%) |
Sep 24, 2020 | 28.61 | 28.76 | 28.17 | 28.56 | 480,131 | +0.04(+0.15%) |
Sep 23, 2020 | 29.62 | 29.78 | 28.52 | 28.52 | 694,552 | -1.06(-3.58%) |
Sep 22, 2020 | 28.71 | 29.59 | 28.68 | 29.58 | 698,227 | +0.23(+0.79%) |
Sep 21, 2020 | 29.09 | 29.93 | 28.74 | 29.35 | 994,896 | -0.30(-1.01%) |
Sep 18, 2020 | 29.72 | 29.94 | 29.04 | 29.65 | 2,015,505 | +0.09(+0.32%) |
Sep 17, 2020 | 29.94 | 30.03 | 29.27 | 29.56 | 492,823 | -0.58(-1.93%) |
Sep 16, 2020 | 29.45 | 30.35 | 29.35 | 30.14 | 662,618 | +0.57(+1.94%) |
Sep 15, 2020 | 29.51 | 29.78 | 29.42 | 29.56 | 637,628 | +0.31(+1.05%) |
Sep 14, 2020 | 29.48 | 29.52 | 28.95 | 29.26 | 817,984 | -0.19(-0.64%) |
Sep 11, 2020 | 30.41 | 30.43 | 29.29 | 29.45 | 614,874 | -0.91(-2.99%) |
Sep 10, 2020 | 30.86 | 30.86 | 30.33 | 30.35 | 569,311 | -0.57(-1.85%) |
Sep 09, 2020 | 31.25 | 31.55 | 30.90 | 30.92 | 616,435 | -0.12(-0.39%) |
Sep 08, 2020 | 31.68 | 31.68 | 30.98 | 31.04 | 485,835 | -0.68(-2.13%) |
Sep 04, 2020 | 31.94 | 32.04 | 31.29 | 31.72 | 421,066 | -0.01(-0.03%) |
Sep 03, 2020 | 31.69 | 32.03 | 31.36 | 31.73 | 486,388 | +0.09(+0.27%) |
Sep 02, 2020 | 31.21 | 31.78 | 31.06 | 31.64 | 486,031 | +0.42(+1.34%) |
Sep 01, 2020 | 31.35 | 31.36 | 31.04 | 31.22 | 381,211 | -0.29(-0.92%) |
Aug 31, 2020 | 31.54 | 31.74 | 31.45 | 31.51 | 534,563 | -0.16(-0.51%) |
Aug 28, 2020 | 31.62 | 31.72 | 31.16 | 31.68 | 377,205 | +0.26(+0.82%) |
Aug 27, 2020 | 31.38 | 31.68 | 31.25 | 31.42 | 472,170 | +0.08(+0.25%) |
Aug 26, 2020 | 31.52 | 31.52 | 31.03 | 31.34 | 440,365 | -0.34(-1.08%) |
Aug 25, 2020 | 31.10 | 31.70 | 30.69 | 31.69 | 532,342 | +0.66(+2.12%) |
Aug 24, 2020 | 30.59 | 31.04 | 30.27 | 31.03 | 426,828 | +0.55(+1.80%) |
Aug 21, 2020 | 30.51 | 30.71 | 30.33 | 30.48 | 906,696 | -0.08(-0.25%) |
Aug 20, 2020 | 30.61 | 30.78 | 30.45 | 30.56 | 821,371 | -0.21(-0.67%) |
Aug 19, 2020 | 30.70 | 31.00 | 30.58 | 30.76 | 1,363,907 | -0.00(-0.01%) |
Aug 18, 2020 | 30.88 | 31.03 | 30.72 | 30.77 | 760,194 | -0.27(-0.87%) |
Aug 17, 2020 | 31.42 | 31.57 | 30.91 | 31.04 | 1,152,912 | -0.46(-1.45%) |
Aug 14, 2020 | 31.31 | 31.66 | 31.09 | 31.49 | 321,010 | -0.08(-0.27%) |
Aug 13, 2020 | 31.70 | 31.92 | 31.35 | 31.58 | 268,599 | -0.36(-1.14%) |
Aug 12, 2020 | 32.09 | 32.24 | 31.80 | 31.94 | 427,759 | +0.03(+0.08%) |
Aug 11, 2020 | 32.30 | 32.64 | 31.70 | 31.92 | 467,748 | -0.30(-0.92%) |
Aug 10, 2020 | 32.31 | 32.64 | 32.05 | 32.21 | 471,106 | -0.14(-0.42%) |
Aug 07, 2020 | 31.04 | 32.41 | 31.04 | 32.35 | 399,784 | +1.13(+3.63%) |
Aug 06, 2020 | 30.86 | 31.43 | 30.63 | 31.21 | 307,096 | +0.20(+0.65%) |
Aug 05, 2020 | 31.57 | 31.82 | 30.85 | 31.01 | 707,679 | -0.25(-0.78%) |
Aug 04, 2020 | 30.70 | 31.29 | 30.70 | 31.26 | 269,280 | +0.39(+1.26%) |