Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2020 | 30.30 | 30.30 | 30.30 | 0 | +0.01(+0.03%) | |
Oct 28, 2020 | 30.28 | 30.30 | 30.28 | 30.29 | 469,232 | +0.00(+0.00%) |
Oct 27, 2020 | 30.28 | 30.30 | 30.28 | 30.29 | 562,788 | +0.00(+0.00%) |
Oct 26, 2020 | 30.29 | 30.30 | 30.29 | 30.29 | 290,433 | +0.00(+0.00%) |
Oct 23, 2020 | 30.28 | 30.30 | 30.06 | 30.29 | 1,625,500 | +0.02(+0.07%) |
Oct 22, 2020 | 30.27 | 30.29 | 30.25 | 30.27 | 376,474 | +0.02(+0.07%) |
Oct 21, 2020 | 30.26 | 30.26 | 30.24 | 30.25 | 169,076 | +0.00(+0.00%) |
Oct 20, 2020 | 30.25 | 30.28 | 30.24 | 30.25 | 448,962 | +0.01(+0.03%) |
Oct 19, 2020 | 30.24 | 30.28 | 30.24 | 30.24 | 412,335 | -0.03(-0.10%) |
Oct 16, 2020 | 30.25 | 30.29 | 30.25 | 30.27 | 219,100 | +0.01(+0.03%) |
Oct 15, 2020 | 30.25 | 30.28 | 30.24 | 30.26 | 281,043 | +0.02(+0.07%) |
Oct 14, 2020 | 30.28 | 30.28 | 30.24 | 30.24 | 316,192 | -0.02(-0.07%) |
Oct 13, 2020 | 30.27 | 30.28 | 30.25 | 30.26 | 394,466 | -0.03(-0.10%) |
Oct 12, 2020 | 30.29 | 30.34 | 30.26 | 30.29 | 364,952 | +0.02(+0.07%) |
Oct 09, 2020 | 30.28 | 30.29 | 30.26 | 30.27 | 387,000 | +0.00(+0.00%) |
Oct 08, 2020 | 30.28 | 30.29 | 30.27 | 30.27 | 421,765 | +0.00(+0.00%) |
Oct 07, 2020 | 30.26 | 30.28 | 30.24 | 30.27 | 647,283 | +0.02(+0.07%) |
Oct 06, 2020 | 30.27 | 30.27 | 30.23 | 30.25 | 860,688 | -0.04(-0.13%) |
Oct 05, 2020 | 30.27 | 30.29 | 30.23 | 30.29 | 758,834 | +0.05(+0.17%) |
Oct 02, 2020 | 30.26 | 30.28 | 30.22 | 30.24 | 758,400 | -0.05(-0.17%) |
Oct 01, 2020 | 30.25 | 30.29 | 30.23 | 30.29 | 719,827 | +0.06(+0.20%) |
Sep 30, 2020 | 30.25 | 30.25 | 30.23 | 30.23 | 843,230 | +0.02(+0.07%) |
Sep 29, 2020 | 30.25 | 30.27 | 30.21 | 30.21 | 574,584 | +0.00(+0.00%) |
Sep 28, 2020 | 30.18 | 30.27 | 30.18 | 30.21 | 482,049 | +0.02(+0.07%) |
Sep 25, 2020 | 30.12 | 30.21 | 30.12 | 30.19 | 741,200 | +0.03(+0.10%) |
Sep 24, 2020 | 30.20 | 30.23 | 30.02 | 30.16 | 1,521,713 | -0.03(-0.10%) |
Sep 23, 2020 | 30.20 | 30.23 | 30.15 | 30.19 | 698,468 | -0.03(-0.10%) |
Sep 22, 2020 | 30.22 | 30.25 | 30.21 | 30.22 | 377,762 | -0.01(-0.03%) |
Sep 21, 2020 | 30.22 | 30.24 | 30.20 | 30.23 | 416,790 | +0.00(+0.00%) |
Sep 18, 2020 | 30.23 | 30.27 | 30.20 | 30.23 | 948,300 | -0.02(-0.07%) |
Sep 17, 2020 | 30.16 | 30.26 | 30.16 | 30.25 | 990,276 | +0.10(+0.33%) |
Sep 16, 2020 | 30.20 | 30.25 | 30.15 | 30.15 | 540,113 | -0.04(-0.13%) |
Sep 15, 2020 | 30.25 | 30.25 | 30.18 | 30.19 | 979,035 | -0.06(-0.20%) |
Sep 14, 2020 | 30.18 | 30.27 | 30.17 | 30.25 | 1,019,279 | +0.06(+0.20%) |
Sep 11, 2020 | 30.05 | 30.25 | 29.99 | 30.19 | 1,389,100 | +0.13(+0.43%) |
Sep 10, 2020 | 30.04 | 30.06 | 30.02 | 30.06 | 560,396 | +0.01(+0.03%) |
Sep 09, 2020 | 29.99 | 30.08 | 29.92 | 30.05 | 667,648 | +0.04(+0.13%) |
Sep 08, 2020 | 29.93 | 30.14 | 29.82 | 30.01 | 935,380 | +0.08(+0.27%) |
Sep 04, 2020 | 30.05 | 30.05 | 29.57 | 29.93 | 2,078,500 | +0.01(+0.03%) |
Sep 03, 2020 | 30.06 | 30.06 | 29.88 | 29.92 | 1,618,634 | -0.07(-0.23%) |
Sep 02, 2020 | 30.03 | 30.09 | 29.96 | 29.99 | 1,431,878 | -0.06(-0.20%) |
Sep 01, 2020 | 30.08 | 30.15 | 29.75 | 30.05 | 1,556,247 | -0.08(-0.27%) |
Aug 31, 2020 | 30.09 | 30.15 | 30.07 | 30.13 | 988,937 | +0.03(+0.10%) |
Aug 28, 2020 | 30.15 | 30.17 | 30.09 | 30.10 | 615,500 | -0.05(-0.17%) |
Aug 27, 2020 | 30.16 | 30.17 | 30.08 | 30.15 | 572,700 | +0.05(+0.17%) |
Aug 26, 2020 | 30.06 | 30.17 | 30.06 | 30.10 | 837,742 | +0.03(+0.10%) |
Aug 25, 2020 | 30.13 | 30.14 | 30.04 | 30.07 | 586,579 | -0.06(-0.20%) |
Aug 24, 2020 | 30.12 | 30.15 | 29.99 | 30.13 | 378,900 | -0.01(-0.03%) |
Aug 21, 2020 | 30.02 | 30.15 | 30.00 | 30.14 | 772,600 | +0.12(+0.40%) |
Aug 20, 2020 | 29.97 | 30.09 | 29.82 | 30.02 | 2,163,203 | +0.02(+0.07%) |
Aug 19, 2020 | 30.03 | 30.18 | 29.98 | 30.00 | 1,714,001 | +0.01(+0.03%) |
Aug 18, 2020 | 30.23 | 30.23 | 29.88 | 29.99 | 3,567,615 | -0.19(-0.63%) |
Aug 17, 2020 | 30.19 | 30.25 | 30.18 | 30.18 | 1,052,421 | -0.02(-0.07%) |
Aug 14, 2020 | 30.20 | 30.21 | 30.18 | 30.20 | 266,500 | +0.00(+0.00%) |
Aug 13, 2020 | 30.17 | 30.23 | 30.17 | 30.20 | 261,355 | +0.00(+0.00%) |
Aug 12, 2020 | 30.23 | 30.26 | 30.19 | 30.20 | 788,489 | +0.02(+0.07%) |
Aug 11, 2020 | 30.23 | 30.23 | 30.17 | 30.18 | 519,595 | -0.04(-0.13%) |
Aug 10, 2020 | 30.22 | 30.24 | 30.21 | 30.22 | 379,900 | +0.00(+0.00%) |
Aug 07, 2020 | 30.19 | 30.24 | 30.19 | 30.22 | 412,100 | +0.05(+0.17%) |
Aug 06, 2020 | 30.22 | 30.25 | 30.17 | 30.17 | 775,539 | -0.05(-0.17%) |
Aug 05, 2020 | 30.21 | 30.24 | 30.19 | 30.22 | 570,057 | +0.03(+0.10%) |
Aug 04, 2020 | 30.17 | 30.21 | 30.17 | 30.19 | 656,383 | +0.02(+0.07%) |