Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.88 | 32.65 | 31.84 | 32.61 | 119,858 | +0.50(+1.56%) |
Oct 29, 2020 | 31.37 | 32.29 | 30.91 | 32.11 | 206,879 | +0.70(+2.22%) |
Oct 28, 2020 | 31.25 | 31.93 | 31.23 | 31.41 | 146,537 | -0.59(-1.84%) |
Oct 27, 2020 | 33.01 | 33.01 | 31.99 | 32.00 | 247,240 | -1.11(-3.34%) |
Oct 26, 2020 | 33.26 | 33.30 | 32.67 | 33.11 | 86,987 | -0.70(-2.06%) |
Oct 23, 2020 | 33.73 | 34.11 | 33.31 | 33.81 | 110,561 | +0.31(+0.93%) |
Oct 22, 2020 | 32.12 | 33.52 | 32.12 | 33.49 | 149,669 | +1.37(+4.25%) |
Oct 21, 2020 | 32.17 | 32.41 | 32.08 | 32.13 | 68,347 | -0.04(-0.14%) |
Oct 20, 2020 | 31.92 | 32.78 | 31.92 | 32.17 | 648,790 | +0.54(+1.72%) |
Oct 19, 2020 | 32.01 | 32.26 | 31.58 | 31.63 | 64,852 | -0.25(-0.78%) |
Oct 16, 2020 | 32.00 | 32.08 | 31.44 | 31.88 | 62,841 | +0.01(+0.03%) |
Oct 15, 2020 | 31.14 | 31.88 | 30.91 | 31.87 | 99,474 | +0.62(+1.97%) |
Oct 14, 2020 | 31.65 | 32.07 | 31.25 | 31.25 | 109,827 | -0.45(-1.41%) |
Oct 13, 2020 | 32.50 | 32.51 | 31.58 | 31.70 | 334,423 | -0.95(-2.90%) |
Oct 12, 2020 | 32.28 | 32.71 | 32.20 | 32.65 | 77,094 | +0.38(+1.16%) |
Oct 09, 2020 | 32.74 | 32.83 | 32.02 | 32.27 | 104,512 | -0.29(-0.88%) |
Oct 08, 2020 | 32.19 | 32.58 | 32.09 | 32.56 | 85,064 | +0.48(+1.50%) |
Oct 07, 2020 | 31.58 | 32.39 | 31.58 | 32.08 | 111,647 | +0.99(+3.19%) |
Oct 06, 2020 | 31.56 | 32.36 | 31.00 | 31.08 | 313,258 | -0.20(-0.63%) |
Oct 05, 2020 | 30.58 | 31.29 | 30.58 | 31.28 | 129,558 | +1.07(+3.55%) |
Oct 02, 2020 | 28.74 | 30.32 | 28.74 | 30.21 | 105,520 | +0.84(+2.86%) |
Oct 01, 2020 | 29.33 | 29.52 | 29.01 | 29.37 | 111,903 | +0.14(+0.49%) |
Sep 30, 2020 | 28.83 | 29.50 | 28.83 | 29.23 | 137,351 | +0.46(+1.61%) |
Sep 29, 2020 | 29.08 | 29.08 | 28.32 | 28.76 | 77,340 | -0.37(-1.26%) |
Sep 28, 2020 | 28.72 | 29.34 | 28.70 | 29.13 | 197,915 | +0.94(+3.33%) |
Sep 25, 2020 | 27.61 | 28.25 | 27.51 | 28.19 | 120,978 | +0.46(+1.64%) |
Sep 24, 2020 | 27.75 | 28.34 | 27.36 | 27.74 | 121,040 | +0.06(+0.23%) |
Sep 23, 2020 | 28.42 | 28.97 | 27.66 | 27.67 | 107,521 | -0.64(-2.26%) |
Sep 22, 2020 | 29.05 | 29.33 | 28.17 | 28.31 | 215,731 | -0.75(-2.58%) |
Sep 21, 2020 | 29.60 | 29.90 | 28.72 | 29.06 | 141,171 | -1.29(-4.24%) |
Sep 18, 2020 | 30.54 | 30.63 | 30.19 | 30.35 | 74,574 | -0.15(-0.49%) |
Sep 17, 2020 | 30.31 | 30.71 | 30.26 | 30.50 | 83,105 | -0.31(-1.00%) |
Sep 16, 2020 | 30.42 | 31.23 | 30.23 | 30.81 | 106,340 | +0.47(+1.54%) |
Sep 15, 2020 | 30.99 | 30.99 | 30.19 | 30.34 | 97,284 | -0.51(-1.66%) |
Sep 14, 2020 | 30.19 | 31.08 | 30.12 | 30.86 | 178,751 | +0.88(+2.94%) |
Sep 11, 2020 | 29.58 | 30.04 | 29.42 | 29.97 | 117,641 | +0.39(+1.31%) |
Sep 10, 2020 | 30.28 | 30.58 | 29.54 | 29.58 | 172,794 | -0.52(-1.73%) |
Sep 09, 2020 | 30.52 | 30.52 | 29.87 | 30.11 | 164,644 | -0.11(-0.35%) |
Sep 08, 2020 | 30.97 | 30.97 | 29.97 | 30.21 | 443,747 | -1.18(-3.77%) |
Sep 04, 2020 | 31.42 | 31.84 | 30.78 | 31.39 | 530,860 | +0.65(+2.12%) |
Sep 03, 2020 | 31.09 | 32.06 | 30.63 | 30.74 | 563,190 | -0.18(-0.57%) |
Sep 02, 2020 | 30.56 | 31.04 | 30.31 | 30.92 | 144,080 | +0.37(+1.21%) |
Sep 01, 2020 | 30.30 | 30.81 | 29.98 | 30.55 | 134,146 | +0.12(+0.41%) |
Aug 31, 2020 | 30.87 | 30.87 | 30.40 | 30.42 | 146,868 | -0.52(-1.68%) |
Aug 28, 2020 | 31.14 | 31.14 | 30.75 | 30.94 | 107,554 | +0.04(+0.14%) |
Aug 27, 2020 | 30.19 | 31.08 | 30.18 | 30.90 | 142,882 | +0.71(+2.37%) |
Aug 26, 2020 | 30.75 | 30.75 | 30.18 | 30.18 | 177,787 | -0.57(-1.86%) |
Aug 25, 2020 | 31.01 | 31.27 | 30.43 | 30.76 | 368,258 | +0.11(+0.37%) |
Aug 24, 2020 | 29.71 | 30.64 | 29.53 | 30.64 | 105,946 | +1.18(+4.01%) |
Aug 21, 2020 | 29.49 | 29.85 | 29.29 | 29.46 | 135,888 | -0.18(-0.60%) |
Aug 20, 2020 | 29.85 | 29.95 | 29.48 | 29.64 | 220,631 | -0.56(-1.87%) |
Aug 19, 2020 | 30.30 | 30.71 | 30.05 | 30.20 | 128,412 | +0.02(+0.06%) |
Aug 18, 2020 | 30.95 | 30.95 | 30.14 | 30.18 | 248,359 | -0.76(-2.45%) |
Aug 17, 2020 | 31.40 | 31.40 | 30.86 | 30.94 | 119,580 | -0.54(-1.71%) |
Aug 14, 2020 | 30.97 | 31.76 | 30.77 | 31.48 | 124,101 | +0.30(+0.96%) |
Aug 13, 2020 | 31.56 | 31.63 | 31.08 | 31.18 | 210,142 | -0.58(-1.83%) |
Aug 12, 2020 | 32.67 | 32.67 | 31.27 | 31.76 | 167,210 | -0.20(-0.63%) |
Aug 11, 2020 | 31.92 | 32.74 | 31.84 | 31.97 | 237,198 | +0.73(+2.34%) |
Aug 10, 2020 | 30.99 | 31.68 | 30.99 | 31.23 | 134,415 | +0.36(+1.17%) |
Aug 07, 2020 | 29.67 | 30.89 | 29.47 | 30.87 | 150,168 | +1.01(+3.40%) |
Aug 06, 2020 | 29.82 | 30.17 | 29.70 | 29.86 | 133,435 | -0.11(-0.35%) |
Aug 05, 2020 | 29.73 | 30.03 | 29.61 | 29.96 | 121,003 | +0.54(+1.83%) |
Aug 04, 2020 | 29.60 | 29.67 | 29.26 | 29.43 | 121,812 | -0.26(-0.86%) |