Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.92 | 33.92 | 32.85 | 33.18 | 226,008 | -0.74(-2.19%) |
Oct 29, 2020 | 33.02 | 34.16 | 32.71 | 33.93 | 117,423 | +0.70(+2.10%) |
Oct 28, 2020 | 32.70 | 33.64 | 32.70 | 33.23 | 131,529 | -0.29(-0.86%) |
Oct 27, 2020 | 34.68 | 34.77 | 33.49 | 33.52 | 222,546 | -1.41(-4.05%) |
Oct 26, 2020 | 34.44 | 35.19 | 34.21 | 34.93 | 164,244 | -0.13(-0.37%) |
Oct 23, 2020 | 34.96 | 35.15 | 34.53 | 35.06 | 121,498 | +0.47(+1.37%) |
Oct 22, 2020 | 34.39 | 34.64 | 33.91 | 34.59 | 151,323 | +0.20(+0.60%) |
Oct 21, 2020 | 33.48 | 34.60 | 33.35 | 34.38 | 82,746 | +1.06(+3.18%) |
Oct 20, 2020 | 33.15 | 33.62 | 32.89 | 33.32 | 91,007 | +0.66(+2.02%) |
Oct 19, 2020 | 33.30 | 33.34 | 32.55 | 32.66 | 100,068 | -0.47(-1.40%) |
Oct 16, 2020 | 33.02 | 33.43 | 32.59 | 33.13 | 130,637 | -0.03(-0.08%) |
Oct 15, 2020 | 32.69 | 33.23 | 32.22 | 33.16 | 107,885 | +0.40(+1.22%) |
Oct 14, 2020 | 33.09 | 33.60 | 32.60 | 32.76 | 203,445 | -0.25(-0.76%) |
Oct 13, 2020 | 34.41 | 34.53 | 33.01 | 33.01 | 169,452 | -1.66(-4.80%) |
Oct 12, 2020 | 34.09 | 35.10 | 33.73 | 34.67 | 222,678 | +0.41(+1.19%) |
Oct 09, 2020 | 34.48 | 34.67 | 33.76 | 34.26 | 94,618 | -0.20(-0.57%) |
Oct 08, 2020 | 34.16 | 34.90 | 33.95 | 34.46 | 115,584 | +0.77(+2.29%) |
Oct 07, 2020 | 33.25 | 33.81 | 32.79 | 33.69 | 116,808 | +0.67(+2.03%) |
Oct 06, 2020 | 33.58 | 33.81 | 32.69 | 33.02 | 151,278 | -0.02(-0.06%) |
Oct 05, 2020 | 32.67 | 33.18 | 32.60 | 33.04 | 125,116 | +0.79(+2.45%) |
Oct 02, 2020 | 31.20 | 32.49 | 31.20 | 32.24 | 186,548 | +0.53(+1.67%) |
Oct 01, 2020 | 31.67 | 32.21 | 31.32 | 31.71 | 145,493 | -0.31(-0.96%) |
Sep 30, 2020 | 31.95 | 32.72 | 31.68 | 32.02 | 121,971 | +0.16(+0.50%) |
Sep 29, 2020 | 32.54 | 32.54 | 31.21 | 31.86 | 78,211 | -0.72(-2.20%) |
Sep 28, 2020 | 31.82 | 32.91 | 31.82 | 32.58 | 133,098 | +1.27(+4.07%) |
Sep 25, 2020 | 30.95 | 31.46 | 30.81 | 31.31 | 111,606 | +0.14(+0.45%) |
Sep 24, 2020 | 30.68 | 31.42 | 30.31 | 31.17 | 138,772 | +0.57(+1.85%) |
Sep 23, 2020 | 32.01 | 32.41 | 30.56 | 30.60 | 178,492 | -1.34(-4.19%) |
Sep 22, 2020 | 32.09 | 32.72 | 31.73 | 31.94 | 157,324 | -0.20(-0.64%) |
Sep 21, 2020 | 32.23 | 32.43 | 31.42 | 32.14 | 299,330 | -1.22(-3.65%) |
Sep 18, 2020 | 34.24 | 35.14 | 32.99 | 33.36 | 620,501 | +0.26(+0.79%) |
Sep 17, 2020 | 32.23 | 33.27 | 32.12 | 33.10 | 181,722 | +0.67(+2.06%) |
Sep 16, 2020 | 33.16 | 33.16 | 32.42 | 32.43 | 224,305 | -0.72(-2.16%) |
Sep 15, 2020 | 33.42 | 33.69 | 32.75 | 33.15 | 154,432 | -0.33(-0.97%) |
Sep 14, 2020 | 33.10 | 33.74 | 32.84 | 33.47 | 160,464 | +0.73(+2.24%) |
Sep 11, 2020 | 33.03 | 33.18 | 32.45 | 32.74 | 125,691 | -0.18(-0.54%) |
Sep 10, 2020 | 33.68 | 33.79 | 32.88 | 32.91 | 107,493 | -0.69(-2.05%) |
Sep 09, 2020 | 33.77 | 34.18 | 33.31 | 33.60 | 108,253 | +0.15(+0.45%) |
Sep 08, 2020 | 34.31 | 34.31 | 33.25 | 33.45 | 149,363 | -1.25(-3.59%) |
Sep 04, 2020 | 35.17 | 35.17 | 34.11 | 34.70 | 133,863 | +0.35(+1.03%) |
Sep 03, 2020 | 35.23 | 35.90 | 34.21 | 34.35 | 185,391 | -0.63(-1.81%) |
Sep 02, 2020 | 34.51 | 35.25 | 34.51 | 34.98 | 172,839 | +0.44(+1.27%) |
Sep 01, 2020 | 34.26 | 34.58 | 33.97 | 34.54 | 98,358 | +0.00(+0.00%) |
Aug 31, 2020 | 34.72 | 34.88 | 34.08 | 34.54 | 234,659 | -0.23(-0.67%) |
Aug 28, 2020 | 34.84 | 34.96 | 34.18 | 34.77 | 149,883 | +0.25(+0.73%) |
Aug 27, 2020 | 33.23 | 34.87 | 33.23 | 34.52 | 197,633 | +1.52(+4.59%) |
Aug 26, 2020 | 33.19 | 33.19 | 32.37 | 33.01 | 158,301 | -0.33(-1.00%) |
Aug 25, 2020 | 33.22 | 33.49 | 33.10 | 33.34 | 89,206 | +0.33(+1.01%) |
Aug 24, 2020 | 32.35 | 33.10 | 32.10 | 33.01 | 99,856 | +0.90(+2.81%) |
Aug 21, 2020 | 31.93 | 32.21 | 31.53 | 32.10 | 136,117 | -0.10(-0.31%) |
Aug 20, 2020 | 32.27 | 32.54 | 32.10 | 32.21 | 76,058 | -0.60(-1.83%) |
Aug 19, 2020 | 32.87 | 33.27 | 32.71 | 32.80 | 97,541 | -0.09(-0.28%) |
Aug 18, 2020 | 32.97 | 33.15 | 32.53 | 32.90 | 120,535 | +0.31(+0.96%) |
Aug 17, 2020 | 33.48 | 33.48 | 32.06 | 32.58 | 280,563 | -0.96(-2.86%) |
Aug 14, 2020 | 32.80 | 34.23 | 32.77 | 33.54 | 127,114 | +0.33(+1.00%) |
Aug 13, 2020 | 33.72 | 33.99 | 33.04 | 33.21 | 142,373 | -0.41(-1.21%) |
Aug 12, 2020 | 34.42 | 34.42 | 33.33 | 33.62 | 160,233 | -0.07(-0.22%) |
Aug 11, 2020 | 34.64 | 34.95 | 33.62 | 33.69 | 220,061 | +0.03(+0.08%) |
Aug 10, 2020 | 33.19 | 33.81 | 33.16 | 33.66 | 162,472 | +0.79(+2.41%) |
Aug 07, 2020 | 31.48 | 33.14 | 31.48 | 32.87 | 169,088 | +1.07(+3.36%) |
Aug 06, 2020 | 30.79 | 31.97 | 30.68 | 31.80 | 192,027 | +0.90(+2.92%) |
Aug 05, 2020 | 31.15 | 31.49 | 30.66 | 30.90 | 433,523 | +0.21(+0.69%) |
Aug 04, 2020 | 31.18 | 32.31 | 30.00 | 30.68 | 335,418 | -1.35(-4.20%) |