Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.57 | 32.06 | 29.87 | 30.34 | 685,170 | +0.86(+2.92%) |
Oct 29, 2020 | 29.41 | 30.00 | 29.28 | 29.48 | 314,692 | -0.23(-0.77%) |
Oct 28, 2020 | 29.20 | 30.15 | 29.17 | 29.71 | 369,212 | -0.39(-1.29%) |
Oct 27, 2020 | 30.56 | 30.70 | 29.66 | 30.10 | 306,777 | -0.45(-1.48%) |
Oct 26, 2020 | 30.55 | 30.67 | 29.93 | 30.55 | 303,778 | -0.44(-1.43%) |
Oct 23, 2020 | 30.85 | 31.44 | 30.73 | 30.99 | 186,439 | +0.27(+0.87%) |
Oct 22, 2020 | 31.65 | 31.90 | 30.37 | 30.72 | 346,639 | -0.59(-1.89%) |
Oct 21, 2020 | 31.62 | 32.30 | 31.19 | 31.32 | 278,415 | -0.12(-0.38%) |
Oct 20, 2020 | 31.01 | 31.92 | 30.98 | 31.43 | 369,879 | +0.66(+2.13%) |
Oct 19, 2020 | 32.09 | 32.34 | 30.72 | 30.78 | 450,643 | -1.06(-3.33%) |
Oct 16, 2020 | 33.09 | 33.21 | 31.81 | 31.84 | 316,465 | -1.29(-3.89%) |
Oct 15, 2020 | 32.58 | 33.24 | 32.41 | 33.13 | 331,086 | +0.01(+0.02%) |
Oct 14, 2020 | 34.29 | 34.60 | 32.84 | 33.12 | 379,307 | -1.14(-3.32%) |
Oct 13, 2020 | 34.42 | 34.81 | 34.01 | 34.26 | 818,999 | -0.24(-0.69%) |
Oct 12, 2020 | 33.55 | 34.52 | 33.38 | 34.49 | 378,855 | +1.24(+3.74%) |
Oct 09, 2020 | 33.43 | 33.72 | 32.91 | 33.25 | 270,705 | +0.05(+0.14%) |
Oct 08, 2020 | 33.72 | 33.92 | 32.69 | 33.20 | 326,875 | -0.19(-0.57%) |
Oct 07, 2020 | 32.66 | 33.53 | 32.59 | 33.40 | 447,663 | +1.30(+4.04%) |
Oct 06, 2020 | 32.34 | 32.82 | 31.91 | 32.10 | 433,199 | +0.18(+0.55%) |
Oct 05, 2020 | 31.81 | 32.08 | 31.39 | 31.92 | 271,228 | +0.70(+2.25%) |
Oct 02, 2020 | 30.28 | 31.47 | 30.12 | 31.22 | 242,113 | +0.28(+0.91%) |
Oct 01, 2020 | 30.57 | 31.09 | 30.23 | 30.94 | 228,738 | +0.50(+1.65%) |
Sep 30, 2020 | 30.45 | 30.86 | 30.19 | 30.44 | 467,674 | +0.01(+0.02%) |
Sep 29, 2020 | 30.89 | 31.25 | 30.31 | 30.43 | 291,895 | -0.15(-0.50%) |
Sep 28, 2020 | 29.98 | 30.80 | 29.90 | 30.58 | 300,147 | +1.30(+4.45%) |
Sep 25, 2020 | 29.06 | 29.54 | 28.85 | 29.28 | 383,499 | +0.00(+0.00%) |
Sep 24, 2020 | 29.12 | 29.82 | 28.84 | 29.28 | 276,702 | +0.22(+0.76%) |
Sep 23, 2020 | 30.05 | 30.19 | 29.04 | 29.06 | 303,181 | -1.14(-3.76%) |
Sep 22, 2020 | 29.21 | 30.35 | 28.99 | 30.19 | 437,379 | +1.17(+4.02%) |
Sep 21, 2020 | 29.67 | 29.74 | 28.36 | 29.03 | 512,749 | -1.31(-4.32%) |
Sep 18, 2020 | 31.12 | 31.61 | 29.96 | 30.34 | 891,990 | -0.58(-1.87%) |
Sep 17, 2020 | 31.17 | 31.56 | 30.65 | 30.92 | 349,025 | -0.63(-1.98%) |
Sep 16, 2020 | 31.81 | 32.05 | 31.23 | 31.54 | 323,954 | +0.07(+0.22%) |
Sep 15, 2020 | 32.83 | 33.14 | 31.37 | 31.47 | 458,453 | -1.21(-3.71%) |
Sep 14, 2020 | 31.26 | 32.72 | 31.15 | 32.69 | 350,988 | +1.88(+6.11%) |
Sep 11, 2020 | 31.83 | 32.16 | 30.75 | 30.80 | 567,511 | -1.36(-4.24%) |
Sep 10, 2020 | 32.59 | 32.72 | 31.96 | 32.17 | 364,197 | -0.46(-1.42%) |
Sep 09, 2020 | 32.24 | 32.85 | 31.94 | 32.63 | 400,156 | +0.74(+2.32%) |
Sep 08, 2020 | 32.80 | 33.04 | 31.83 | 31.89 | 581,206 | -1.43(-4.30%) |
Sep 04, 2020 | 34.81 | 34.81 | 33.13 | 33.33 | 611,972 | -0.66(-1.95%) |
Sep 03, 2020 | 36.19 | 36.40 | 33.78 | 33.99 | 367,263 | -2.18(-6.03%) |
Sep 02, 2020 | 36.18 | 36.47 | 35.32 | 36.17 | 317,892 | -0.05(-0.13%) |
Sep 01, 2020 | 34.89 | 36.27 | 34.58 | 36.22 | 283,293 | +1.30(+3.71%) |
Aug 31, 2020 | 36.71 | 36.71 | 34.91 | 34.92 | 415,265 | -1.81(-4.94%) |
Aug 28, 2020 | 36.80 | 37.09 | 36.58 | 36.73 | 288,090 | +0.23(+0.63%) |
Aug 27, 2020 | 37.19 | 37.28 | 36.42 | 36.51 | 273,622 | -0.11(-0.29%) |
Aug 26, 2020 | 36.32 | 36.86 | 36.22 | 36.61 | 304,752 | +0.61(+1.69%) |
Aug 25, 2020 | 36.41 | 36.45 | 35.90 | 36.00 | 710,361 | -0.14(-0.38%) |
Aug 24, 2020 | 36.69 | 36.84 | 36.02 | 36.14 | 324,466 | -0.11(-0.31%) |
Aug 21, 2020 | 35.72 | 36.35 | 35.58 | 36.26 | 358,798 | +0.27(+0.74%) |
Aug 20, 2020 | 35.93 | 37.36 | 35.62 | 35.99 | 403,071 | -0.37(-1.00%) |
Aug 19, 2020 | 35.99 | 37.15 | 35.99 | 36.35 | 345,037 | +0.17(+0.46%) |
Aug 18, 2020 | 36.26 | 36.45 | 35.87 | 36.19 | 300,808 | -0.08(-0.21%) |
Aug 17, 2020 | 34.73 | 36.51 | 34.68 | 36.26 | 536,595 | +1.68(+4.86%) |
Aug 14, 2020 | 34.24 | 34.76 | 33.93 | 34.58 | 363,529 | +0.15(+0.44%) |
Aug 13, 2020 | 34.71 | 35.16 | 34.32 | 34.43 | 322,169 | -0.49(-1.39%) |
Aug 12, 2020 | 34.53 | 34.92 | 34.13 | 34.92 | 420,777 | +1.06(+3.12%) |
Aug 11, 2020 | 34.22 | 34.53 | 33.68 | 33.86 | 409,515 | -0.27(-0.80%) |
Aug 10, 2020 | 34.33 | 34.80 | 33.99 | 34.13 | 438,312 | +0.13(+0.38%) |
Aug 07, 2020 | 33.10 | 34.15 | 33.04 | 34.00 | 432,266 | +0.85(+2.57%) |
Aug 06, 2020 | 33.58 | 33.87 | 32.97 | 33.15 | 426,830 | -0.72(-2.13%) |
Aug 05, 2020 | 34.74 | 34.89 | 33.58 | 33.87 | 401,256 | -0.51(-1.48%) |
Aug 04, 2020 | 35.37 | 35.62 | 33.14 | 34.38 | 870,050 | -1.61(-4.46%) |