Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.05 | 32.18 | 31.70 | 31.83 | 53,112 | -0.43(-1.32%) |
Oct 29, 2020 | 32.12 | 32.30 | 32.12 | 32.25 | 14,255 | +0.26(+0.80%) |
Oct 28, 2020 | 32.04 | 32.18 | 31.98 | 32.00 | 24,511 | -0.48(-1.49%) |
Oct 27, 2020 | 32.43 | 32.62 | 32.43 | 32.48 | 36,287 | +0.16(+0.49%) |
Oct 26, 2020 | 32.51 | 32.55 | 32.27 | 32.32 | 43,424 | -0.46(-1.42%) |
Oct 23, 2020 | 33.04 | 33.04 | 32.72 | 32.79 | 17,097 | -0.46(-1.40%) |
Oct 22, 2020 | 33.36 | 33.36 | 33.12 | 33.25 | 22,891 | +0.08(+0.24%) |
Oct 21, 2020 | 33.46 | 33.46 | 33.05 | 33.17 | 16,485 | +0.08(+0.24%) |
Oct 20, 2020 | 32.97 | 33.25 | 32.97 | 33.09 | 15,656 | +0.34(+1.03%) |
Oct 19, 2020 | 33.43 | 33.44 | 32.72 | 32.76 | 40,018 | -0.63(-1.88%) |
Oct 16, 2020 | 33.57 | 33.57 | 33.32 | 33.39 | 20,233 | +0.07(+0.21%) |
Oct 15, 2020 | 33.06 | 33.33 | 33.02 | 33.32 | 17,171 | -0.31(-0.93%) |
Oct 14, 2020 | 33.64 | 33.91 | 33.54 | 33.63 | 18,374 | -0.15(-0.43%) |
Oct 13, 2020 | 33.83 | 33.92 | 33.65 | 33.78 | 11,732 | -0.13(-0.38%) |
Oct 12, 2020 | 33.76 | 33.92 | 33.72 | 33.90 | 39,327 | +0.55(+1.64%) |
Oct 09, 2020 | 33.04 | 33.58 | 32.93 | 33.36 | 32,474 | +0.40(+1.22%) |
Oct 08, 2020 | 32.74 | 33.00 | 32.74 | 32.96 | 17,289 | +0.10(+0.32%) |
Oct 07, 2020 | 32.92 | 32.97 | 32.77 | 32.85 | 21,193 | +0.22(+0.68%) |
Oct 06, 2020 | 32.77 | 33.00 | 32.62 | 32.63 | 22,320 | +0.11(+0.33%) |
Oct 05, 2020 | 32.37 | 32.53 | 32.32 | 32.52 | 14,559 | +0.45(+1.42%) |
Oct 02, 2020 | 32.09 | 32.31 | 31.88 | 32.07 | 39,758 | -0.30(-0.92%) |
Oct 01, 2020 | 32.43 | 32.43 | 32.02 | 32.36 | 49,322 | +0.44(+1.39%) |
Sep 30, 2020 | 31.86 | 32.02 | 31.75 | 31.92 | 323,169 | -0.02(-0.06%) |
Sep 29, 2020 | 32.05 | 32.05 | 31.73 | 31.94 | 22,607 | -0.02(-0.06%) |
Sep 28, 2020 | 32.11 | 32.11 | 31.74 | 31.96 | 28,877 | +0.38(+1.21%) |
Sep 25, 2020 | 31.61 | 31.66 | 31.33 | 31.57 | 18,412 | -0.07(-0.21%) |
Sep 24, 2020 | 31.86 | 31.88 | 31.43 | 31.64 | 16,635 | -0.29(-0.89%) |
Sep 23, 2020 | 32.20 | 32.47 | 31.91 | 31.93 | 35,531 | -0.16(-0.50%) |
Sep 22, 2020 | 32.14 | 32.36 | 31.83 | 32.09 | 16,341 | -0.13(-0.39%) |
Sep 21, 2020 | 32.39 | 32.57 | 31.88 | 32.21 | 35,461 | -0.71(-2.16%) |
Sep 18, 2020 | 33.21 | 33.21 | 32.90 | 32.93 | 14,770 | +0.01(+0.03%) |
Sep 17, 2020 | 33.09 | 33.09 | 32.62 | 32.92 | 41,237 | -0.99(-2.92%) |
Sep 16, 2020 | 34.05 | 34.05 | 33.72 | 33.90 | 43,446 | +0.48(+1.45%) |
Sep 15, 2020 | 33.36 | 33.72 | 33.26 | 33.42 | 67,673 | +0.29(+0.87%) |
Sep 14, 2020 | 33.42 | 33.48 | 33.07 | 33.13 | 23,186 | +0.19(+0.57%) |
Sep 11, 2020 | 33.18 | 33.18 | 32.90 | 32.95 | 18,817 | +0.32(+0.97%) |
Sep 10, 2020 | 33.16 | 33.24 | 32.63 | 32.63 | 33,930 | -0.37(-1.11%) |
Sep 09, 2020 | 32.77 | 33.10 | 32.63 | 32.99 | 31,140 | +0.38(+1.15%) |
Sep 08, 2020 | 33.66 | 33.66 | 32.31 | 32.62 | 33,716 | -1.19(-3.51%) |
Sep 04, 2020 | 33.49 | 33.95 | 32.98 | 33.81 | 44,513 | +0.61(+1.85%) |
Sep 03, 2020 | 34.36 | 34.36 | 33.11 | 33.19 | 69,373 | -1.35(-3.92%) |
Sep 02, 2020 | 34.89 | 34.99 | 34.38 | 34.55 | 116,274 | +0.00(+0.00%) |
Sep 01, 2020 | 34.32 | 34.78 | 34.14 | 34.55 | 90,041 | +0.61(+1.81%) |
Aug 31, 2020 | 34.21 | 34.21 | 33.81 | 33.93 | 99,941 | -0.17(-0.49%) |
Aug 28, 2020 | 34.05 | 34.45 | 33.77 | 34.10 | 68,793 | +0.49(+1.47%) |
Aug 27, 2020 | 33.75 | 34.08 | 33.49 | 33.61 | 62,025 | +0.40(+1.19%) |
Aug 26, 2020 | 33.12 | 33.33 | 33.05 | 33.21 | 86,849 | +0.37(+1.11%) |
Aug 25, 2020 | 35.52 | 35.52 | 32.04 | 32.85 | 139,237 | -0.07(-0.21%) |
Aug 24, 2020 | 32.99 | 33.00 | 32.61 | 32.92 | 14,190 | +0.47(+1.46%) |
Aug 21, 2020 | 32.08 | 32.44 | 31.78 | 32.44 | 8,599 | +0.53(+1.67%) |
Aug 20, 2020 | 31.93 | 32.04 | 31.71 | 31.91 | 4,359 | -0.19(-0.58%) |
Aug 19, 2020 | 32.55 | 32.55 | 32.03 | 32.09 | 7,610 | +0.14(+0.43%) |
Aug 18, 2020 | 32.25 | 32.25 | 31.85 | 31.96 | 5,045 | +0.39(+1.22%) |
Aug 17, 2020 | 31.74 | 31.77 | 31.35 | 31.57 | 5,815 | +0.34(+1.09%) |
Aug 14, 2020 | 30.77 | 31.36 | 30.77 | 31.23 | 6,778 | +0.38(+1.22%) |
Aug 13, 2020 | 31.11 | 31.11 | 30.83 | 30.85 | 5,767 | -0.10(-0.34%) |
Aug 12, 2020 | 30.74 | 31.06 | 30.64 | 30.96 | 5,653 | +0.09(+0.29%) |
Aug 11, 2020 | 31.43 | 31.43 | 30.83 | 30.87 | 10,502 | -0.39(-1.23%) |
Aug 10, 2020 | 31.09 | 31.43 | 30.98 | 31.26 | 7,789 | -0.03(-0.09%) |
Aug 07, 2020 | 31.60 | 32.02 | 31.10 | 31.28 | 91,960 | -0.44(-1.40%) |
Aug 06, 2020 | 31.63 | 31.89 | 31.63 | 31.73 | 3,747 | +0.10(+0.31%) |
Aug 05, 2020 | 31.63 | 31.84 | 31.63 | 31.63 | 5,506 | +0.04(+0.13%) |
Aug 04, 2020 | 31.38 | 31.79 | 31.38 | 31.59 | 14,930 | +0.66(+2.14%) |