Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.09 | 28.39 | 27.89 | 28.07 | 412,133 | -0.11(-0.39%) |
Oct 29, 2020 | 27.91 | 28.41 | 27.26 | 28.18 | 395,430 | +0.26(+0.94%) |
Oct 28, 2020 | 28.68 | 29.00 | 27.84 | 27.91 | 607,151 | -1.18(-4.06%) |
Oct 27, 2020 | 29.76 | 29.79 | 29.08 | 29.10 | 443,463 | -0.66(-2.21%) |
Oct 26, 2020 | 29.29 | 29.81 | 29.14 | 29.76 | 366,684 | +0.21(+0.71%) |
Oct 23, 2020 | 29.18 | 29.55 | 28.93 | 29.55 | 311,763 | +0.52(+1.81%) |
Oct 22, 2020 | 28.49 | 29.08 | 28.29 | 29.02 | 413,107 | +0.53(+1.87%) |
Oct 21, 2020 | 27.52 | 28.98 | 27.50 | 28.49 | 793,021 | +0.83(+2.99%) |
Oct 20, 2020 | 28.08 | 28.13 | 27.59 | 27.66 | 600,266 | -0.34(-1.21%) |
Oct 19, 2020 | 28.62 | 28.73 | 27.94 | 28.00 | 625,395 | -0.74(-2.56%) |
Oct 16, 2020 | 28.95 | 29.13 | 28.72 | 28.73 | 239,681 | -0.30(-1.05%) |
Oct 15, 2020 | 28.77 | 29.25 | 28.62 | 29.04 | 226,518 | +0.03(+0.09%) |
Oct 14, 2020 | 29.32 | 29.57 | 28.93 | 29.01 | 246,490 | -0.38(-1.29%) |
Oct 13, 2020 | 29.87 | 29.98 | 29.12 | 29.39 | 324,181 | -0.78(-2.58%) |
Oct 12, 2020 | 29.46 | 30.43 | 29.46 | 30.17 | 342,302 | +0.53(+1.80%) |
Oct 09, 2020 | 29.71 | 29.80 | 29.34 | 29.64 | 503,863 | +0.04(+0.14%) |
Oct 08, 2020 | 29.76 | 30.07 | 29.50 | 29.60 | 478,390 | +0.08(+0.26%) |
Oct 07, 2020 | 29.30 | 29.70 | 29.03 | 29.52 | 740,365 | +0.27(+0.92%) |
Oct 06, 2020 | 29.16 | 29.71 | 29.05 | 29.25 | 569,977 | +0.30(+1.05%) |
Oct 05, 2020 | 29.31 | 29.51 | 28.92 | 28.95 | 417,579 | -0.30(-1.01%) |
Oct 02, 2020 | 28.94 | 29.48 | 28.77 | 29.24 | 464,922 | +0.17(+0.58%) |
Oct 01, 2020 | 28.76 | 29.16 | 28.76 | 29.07 | 313,071 | +0.24(+0.85%) |
Sep 30, 2020 | 28.72 | 28.89 | 28.46 | 28.83 | 626,151 | +0.34(+1.19%) |
Sep 29, 2020 | 29.00 | 29.14 | 28.34 | 28.49 | 468,146 | -0.34(-1.17%) |
Sep 28, 2020 | 28.64 | 29.17 | 28.64 | 28.83 | 438,678 | +0.19(+0.65%) |
Sep 25, 2020 | 28.09 | 28.64 | 28.02 | 28.64 | 385,620 | +0.41(+1.47%) |
Sep 24, 2020 | 28.27 | 28.42 | 27.84 | 28.23 | 485,871 | +0.04(+0.15%) |
Sep 23, 2020 | 29.27 | 29.43 | 28.18 | 28.18 | 702,855 | -1.05(-3.58%) |
Sep 22, 2020 | 28.37 | 29.24 | 28.34 | 29.23 | 706,574 | +0.23(+0.79%) |
Sep 21, 2020 | 28.74 | 29.58 | 28.40 | 29.00 | 1,006,789 | -0.30(-1.01%) |
Sep 18, 2020 | 29.37 | 29.59 | 28.70 | 29.30 | 2,039,599 | +0.09(+0.32%) |
Sep 17, 2020 | 29.59 | 29.67 | 28.92 | 29.21 | 498,714 | -0.57(-1.93%) |
Sep 16, 2020 | 29.11 | 29.99 | 29.00 | 29.78 | 670,539 | +0.57(+1.94%) |
Sep 15, 2020 | 29.16 | 29.43 | 29.07 | 29.22 | 645,250 | +0.30(+1.05%) |
Sep 14, 2020 | 29.13 | 29.17 | 28.61 | 28.91 | 827,763 | -0.19(-0.64%) |
Sep 11, 2020 | 30.05 | 30.07 | 28.95 | 29.10 | 622,224 | -0.90(-2.99%) |
Sep 10, 2020 | 30.50 | 30.50 | 29.97 | 29.99 | 576,117 | -0.57(-1.85%) |
Sep 09, 2020 | 30.88 | 31.18 | 30.53 | 30.56 | 623,804 | -0.12(-0.39%) |
Sep 08, 2020 | 31.30 | 31.30 | 30.62 | 30.68 | 491,643 | -0.67(-2.13%) |
Sep 04, 2020 | 31.56 | 31.67 | 30.92 | 31.34 | 426,100 | -0.01(-0.03%) |
Sep 03, 2020 | 31.32 | 31.65 | 30.99 | 31.35 | 492,202 | +0.08(+0.27%) |
Sep 02, 2020 | 30.84 | 31.40 | 30.69 | 31.27 | 491,841 | +0.41(+1.34%) |
Sep 01, 2020 | 30.98 | 30.99 | 30.67 | 30.85 | 385,768 | -0.29(-0.92%) |
Aug 31, 2020 | 31.17 | 31.36 | 31.07 | 31.14 | 540,954 | -0.16(-0.51%) |
Aug 28, 2020 | 31.24 | 31.34 | 30.79 | 31.30 | 381,714 | +0.25(+0.82%) |
Aug 27, 2020 | 31.01 | 31.30 | 30.88 | 31.05 | 477,814 | +0.08(+0.25%) |
Aug 26, 2020 | 31.15 | 31.15 | 30.66 | 30.97 | 445,629 | -0.34(-1.08%) |
Aug 25, 2020 | 30.74 | 31.32 | 30.33 | 31.31 | 538,706 | +0.65(+2.12%) |
Aug 24, 2020 | 30.23 | 30.68 | 29.91 | 30.66 | 431,930 | +0.54(+1.80%) |
Aug 21, 2020 | 30.14 | 30.35 | 29.98 | 30.12 | 917,535 | -0.08(-0.25%) |
Aug 20, 2020 | 30.25 | 30.42 | 30.09 | 30.20 | 831,190 | -0.20(-0.67%) |
Aug 19, 2020 | 30.34 | 30.64 | 30.22 | 30.40 | 1,380,211 | -0.00(-0.01%) |
Aug 18, 2020 | 30.52 | 30.66 | 30.35 | 30.40 | 769,281 | -0.27(-0.87%) |
Aug 17, 2020 | 31.05 | 31.20 | 30.54 | 30.67 | 1,166,694 | -0.45(-1.45%) |
Aug 14, 2020 | 30.94 | 31.29 | 30.72 | 31.12 | 324,847 | -0.08(-0.27%) |
Aug 13, 2020 | 31.32 | 31.55 | 30.98 | 31.20 | 271,810 | -0.36(-1.14%) |
Aug 12, 2020 | 31.71 | 31.86 | 31.42 | 31.56 | 432,873 | +0.02(+0.08%) |
Aug 11, 2020 | 31.92 | 32.25 | 31.32 | 31.54 | 473,340 | -0.29(-0.92%) |
Aug 10, 2020 | 31.93 | 32.26 | 31.67 | 31.83 | 476,738 | -0.13(-0.42%) |
Aug 07, 2020 | 30.67 | 32.02 | 30.67 | 31.96 | 404,563 | +1.12(+3.63%) |
Aug 06, 2020 | 30.49 | 31.06 | 30.27 | 30.85 | 310,767 | +0.20(+0.65%) |
Aug 05, 2020 | 31.20 | 31.45 | 30.49 | 30.64 | 716,139 | -0.24(-0.78%) |
Aug 04, 2020 | 30.34 | 30.92 | 30.34 | 30.89 | 272,499 | +0.38(+1.26%) |