Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.46 | 30.08 | 29.40 | 30.04 | 2,694,481 | +0.43(+1.44%) |
Oct 29, 2020 | 28.90 | 29.79 | 28.48 | 29.62 | 2,246,993 | +0.62(+2.13%) |
Oct 28, 2020 | 28.96 | 29.53 | 28.86 | 29.00 | 2,654,451 | -0.62(-2.08%) |
Oct 27, 2020 | 30.58 | 30.58 | 29.60 | 29.62 | 2,123,167 | -1.08(-3.51%) |
Oct 26, 2020 | 30.86 | 30.95 | 30.29 | 30.70 | 2,456,915 | -0.65(-2.08%) |
Oct 23, 2020 | 31.24 | 31.61 | 30.87 | 31.35 | 11,580,421 | +0.40(+1.29%) |
Oct 22, 2020 | 29.73 | 31.00 | 29.73 | 30.95 | 2,643,525 | +1.22(+4.12%) |
Oct 21, 2020 | 29.74 | 30.05 | 29.64 | 29.73 | 1,234,104 | +0.04(+0.12%) |
Oct 20, 2020 | 29.49 | 30.23 | 29.49 | 29.69 | 2,615,697 | +0.51(+1.74%) |
Oct 19, 2020 | 29.65 | 29.85 | 29.15 | 29.18 | 2,866,443 | -0.27(-0.92%) |
Oct 16, 2020 | 29.52 | 29.73 | 29.03 | 29.45 | 3,216,605 | +0.06(+0.22%) |
Oct 15, 2020 | 28.46 | 29.44 | 28.42 | 29.39 | 1,741,764 | +0.58(+2.01%) |
Oct 14, 2020 | 29.24 | 29.50 | 28.78 | 28.81 | 2,700,230 | -0.42(-1.43%) |
Oct 13, 2020 | 29.97 | 29.97 | 29.11 | 29.23 | 2,435,238 | -0.86(-2.86%) |
Oct 12, 2020 | 29.67 | 30.13 | 29.57 | 30.09 | 1,475,788 | +0.41(+1.37%) |
Oct 09, 2020 | 30.15 | 30.26 | 29.51 | 29.68 | 1,441,249 | -0.21(-0.70%) |
Oct 08, 2020 | 29.62 | 29.99 | 29.49 | 29.89 | 3,851,023 | +0.47(+1.60%) |
Oct 07, 2020 | 29.06 | 29.76 | 29.06 | 29.42 | 5,578,918 | +0.77(+2.69%) |
Oct 06, 2020 | 28.99 | 29.79 | 28.56 | 28.65 | 8,647,123 | -0.04(-0.13%) |
Oct 05, 2020 | 27.98 | 28.75 | 27.98 | 28.68 | 2,700,353 | +1.00(+3.60%) |
Oct 02, 2020 | 26.45 | 27.81 | 26.37 | 27.69 | 1,891,543 | +0.73(+2.72%) |
Oct 01, 2020 | 26.84 | 27.04 | 26.50 | 26.95 | 1,215,322 | +0.26(+0.98%) |
Sep 30, 2020 | 26.50 | 27.03 | 26.46 | 26.69 | 1,630,048 | +0.24(+0.89%) |
Sep 29, 2020 | 26.76 | 26.76 | 26.05 | 26.45 | 1,565,593 | -0.37(-1.39%) |
Sep 28, 2020 | 26.38 | 27.06 | 26.38 | 26.83 | 2,843,050 | +0.92(+3.53%) |
Sep 25, 2020 | 25.47 | 26.03 | 25.27 | 25.91 | 1,444,780 | +0.30(+1.17%) |
Sep 24, 2020 | 25.59 | 26.17 | 25.19 | 25.61 | 2,029,066 | +0.05(+0.18%) |
Sep 23, 2020 | 26.30 | 26.80 | 25.53 | 25.57 | 2,009,687 | -0.59(-2.25%) |
Sep 22, 2020 | 26.60 | 26.99 | 25.99 | 26.16 | 2,412,413 | -0.47(-1.77%) |
Sep 21, 2020 | 27.19 | 27.44 | 26.33 | 26.63 | 3,826,049 | -1.25(-4.48%) |
Sep 18, 2020 | 28.08 | 28.26 | 27.75 | 27.88 | 1,758,060 | -0.26(-0.93%) |
Sep 17, 2020 | 27.80 | 28.20 | 27.67 | 28.14 | 1,295,223 | -0.09(-0.32%) |
Sep 16, 2020 | 27.98 | 28.68 | 27.73 | 28.23 | 2,287,751 | +0.25(+0.90%) |
Sep 15, 2020 | 28.58 | 28.58 | 27.88 | 27.98 | 1,889,275 | -0.50(-1.77%) |
Sep 14, 2020 | 28.04 | 28.79 | 27.94 | 28.48 | 1,709,246 | +0.62(+2.22%) |
Sep 11, 2020 | 27.76 | 27.98 | 27.48 | 27.86 | 1,901,586 | +0.16(+0.58%) |
Sep 10, 2020 | 28.26 | 28.51 | 27.66 | 27.70 | 2,643,554 | -0.47(-1.66%) |
Sep 09, 2020 | 28.50 | 28.51 | 27.86 | 28.16 | 1,617,007 | -0.11(-0.38%) |
Sep 08, 2020 | 29.21 | 29.22 | 28.11 | 28.27 | 3,683,455 | -1.26(-4.26%) |
Sep 04, 2020 | 29.64 | 29.95 | 28.98 | 29.53 | 4,836,251 | +0.57(+1.95%) |
Sep 03, 2020 | 29.13 | 30.13 | 28.80 | 28.96 | 5,692,269 | +0.01(+0.03%) |
Sep 02, 2020 | 28.67 | 29.09 | 28.44 | 28.95 | 2,323,735 | +0.27(+0.94%) |
Sep 01, 2020 | 28.43 | 28.93 | 28.13 | 28.69 | 2,699,436 | +0.04(+0.16%) |
Aug 31, 2020 | 29.07 | 29.09 | 28.61 | 28.64 | 3,546,637 | -0.50(-1.73%) |
Aug 28, 2020 | 29.40 | 29.46 | 28.95 | 29.14 | 3,290,753 | +0.04(+0.12%) |
Aug 27, 2020 | 28.55 | 29.37 | 28.55 | 29.11 | 2,623,737 | +0.53(+1.85%) |
Aug 26, 2020 | 29.17 | 29.17 | 28.54 | 28.58 | 1,444,532 | -0.57(-1.94%) |
Aug 25, 2020 | 29.39 | 29.69 | 28.81 | 29.14 | 1,795,746 | +0.07(+0.25%) |
Aug 24, 2020 | 28.19 | 29.08 | 27.93 | 29.07 | 4,031,323 | +1.10(+3.95%) |
Aug 21, 2020 | 28.01 | 28.32 | 27.76 | 27.97 | 1,723,876 | -0.20(-0.70%) |
Aug 20, 2020 | 28.37 | 28.48 | 28.04 | 28.16 | 2,042,964 | -0.57(-2.00%) |
Aug 19, 2020 | 28.67 | 29.19 | 28.51 | 28.74 | 1,531,277 | +0.09(+0.31%) |
Aug 18, 2020 | 29.37 | 29.45 | 28.57 | 28.65 | 2,448,412 | -0.75(-2.54%) |
Aug 17, 2020 | 29.83 | 29.86 | 29.25 | 29.39 | 1,571,882 | -0.50(-1.68%) |
Aug 14, 2020 | 29.41 | 30.19 | 29.20 | 29.90 | 2,244,313 | +0.32(+1.09%) |
Aug 13, 2020 | 29.82 | 30.02 | 29.49 | 29.57 | 2,609,186 | -0.52(-1.73%) |
Aug 12, 2020 | 31.07 | 31.08 | 29.61 | 30.10 | 3,043,913 | -0.30(-0.97%) |
Aug 11, 2020 | 30.54 | 31.15 | 30.24 | 30.39 | 4,067,252 | +0.59(+1.99%) |
Aug 10, 2020 | 29.41 | 30.22 | 29.37 | 29.80 | 3,974,647 | +0.53(+1.81%) |
Aug 07, 2020 | 27.97 | 29.30 | 27.75 | 29.27 | 3,571,236 | +1.13(+4.02%) |
Aug 06, 2020 | 28.18 | 28.51 | 28.02 | 28.14 | 1,846,862 | -0.17(-0.60%) |
Aug 05, 2020 | 27.97 | 28.38 | 27.86 | 28.31 | 3,186,009 | +0.60(+2.17%) |
Aug 04, 2020 | 27.73 | 27.85 | 27.47 | 27.71 | 1,584,341 | -0.13(-0.45%) |