Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.23 | 33.26 | 33.20 | 33.20 | 975,147 | -0.05(-0.16%) |
Oct 29, 2020 | 33.33 | 33.33 | 33.24 | 33.26 | 2,281,532 | -0.05(-0.16%) |
Oct 28, 2020 | 33.33 | 33.35 | 33.30 | 33.31 | 1,616,738 | -0.04(-0.11%) |
Oct 27, 2020 | 33.35 | 33.37 | 33.32 | 33.35 | 2,310,345 | +0.02(+0.05%) |
Oct 26, 2020 | 33.31 | 33.34 | 33.30 | 33.33 | 1,855,452 | +0.03(+0.08%) |
Oct 23, 2020 | 33.27 | 33.33 | 33.26 | 33.30 | 1,296,845 | +0.01(+0.03%) |
Oct 22, 2020 | 33.27 | 33.32 | 33.27 | 33.29 | 918,206 | -0.03(-0.08%) |
Oct 21, 2020 | 33.27 | 33.34 | 33.27 | 33.32 | 1,120,974 | +0.00(+0.00%) |
Oct 20, 2020 | 33.33 | 33.36 | 33.30 | 33.32 | 1,381,111 | +0.02(+0.05%) |
Oct 19, 2020 | 33.35 | 33.36 | 33.30 | 33.30 | 866,045 | -0.02(-0.05%) |
Oct 16, 2020 | 33.38 | 33.38 | 33.32 | 33.32 | 899,804 | -0.02(-0.05%) |
Oct 15, 2020 | 33.38 | 33.41 | 33.32 | 33.34 | 1,025,834 | -0.03(-0.08%) |
Oct 14, 2020 | 33.35 | 33.38 | 33.33 | 33.37 | 1,102,064 | +0.03(+0.08%) |
Oct 13, 2020 | 33.41 | 33.46 | 33.32 | 33.34 | 1,206,792 | -0.03(-0.08%) |
Oct 12, 2020 | 33.29 | 33.37 | 33.29 | 33.37 | 677,725 | +0.10(+0.30%) |
Oct 09, 2020 | 33.24 | 33.31 | 33.24 | 33.27 | 2,595,017 | +0.00(+0.00%) |
Oct 08, 2020 | 33.24 | 33.27 | 33.23 | 33.27 | 1,482,768 | +0.05(+0.14%) |
Oct 07, 2020 | 33.22 | 33.27 | 33.22 | 33.22 | 1,416,169 | -0.02(-0.05%) |
Oct 06, 2020 | 33.21 | 33.31 | 33.21 | 33.24 | 1,432,626 | +0.01(+0.03%) |
Oct 05, 2020 | 33.28 | 33.37 | 33.23 | 33.23 | 828,804 | -0.04(-0.11%) |
Oct 02, 2020 | 33.23 | 33.28 | 33.23 | 33.27 | 1,985,536 | -0.01(-0.03%) |
Oct 01, 2020 | 33.24 | 33.27 | 33.21 | 33.27 | 1,739,963 | +0.06(+0.17%) |
Sep 30, 2020 | 33.26 | 33.26 | 33.21 | 33.22 | 1,464,426 | -0.02(-0.05%) |
Sep 29, 2020 | 33.26 | 33.26 | 33.23 | 33.24 | 758,326 | +0.01(+0.03%) |
Sep 28, 2020 | 33.19 | 33.23 | 33.14 | 33.23 | 1,475,732 | +0.09(+0.27%) |
Sep 25, 2020 | 33.12 | 33.16 | 33.07 | 33.14 | 1,011,528 | +0.00(+0.00%) |
Sep 24, 2020 | 33.18 | 33.22 | 33.13 | 33.14 | 1,826,042 | -0.07(-0.22%) |
Sep 23, 2020 | 33.29 | 33.32 | 33.20 | 33.21 | 1,227,648 | -0.12(-0.35%) |
Sep 22, 2020 | 33.33 | 33.34 | 33.28 | 33.33 | 616,725 | +0.01(+0.03%) |
Sep 21, 2020 | 33.31 | 33.34 | 33.29 | 33.32 | 706,631 | +0.01(+0.03%) |
Sep 18, 2020 | 33.32 | 33.39 | 33.31 | 33.31 | 554,177 | -0.05(-0.14%) |
Sep 17, 2020 | 33.37 | 33.38 | 33.32 | 33.35 | 1,104,204 | +0.01(+0.03%) |
Sep 16, 2020 | 33.36 | 33.40 | 33.32 | 33.35 | 1,041,236 | +0.01(+0.03%) |
Sep 15, 2020 | 33.34 | 33.35 | 33.33 | 33.34 | 638,591 | +0.03(+0.08%) |
Sep 14, 2020 | 33.35 | 33.44 | 33.26 | 33.31 | 1,048,634 | -0.03(-0.08%) |
Sep 11, 2020 | 33.33 | 33.34 | 33.27 | 33.34 | 548,423 | +0.07(+0.22%) |
Sep 10, 2020 | 33.31 | 33.31 | 33.22 | 33.26 | 2,299,404 | -0.03(-0.08%) |
Sep 09, 2020 | 33.22 | 33.31 | 33.22 | 33.29 | 2,254,417 | +0.04(+0.11%) |
Sep 08, 2020 | 33.24 | 33.29 | 33.24 | 33.26 | 1,324,173 | -0.03(-0.08%) |
Sep 04, 2020 | 33.31 | 33.34 | 33.25 | 33.28 | 855,057 | -0.07(-0.22%) |
Sep 03, 2020 | 33.39 | 33.43 | 33.35 | 33.35 | 1,563,708 | -0.05(-0.16%) |
Sep 02, 2020 | 33.33 | 33.42 | 33.33 | 33.41 | 2,017,992 | +0.03(+0.08%) |
Sep 01, 2020 | 33.27 | 33.38 | 33.27 | 33.38 | 924,934 | +0.10(+0.31%) |
Aug 31, 2020 | 33.27 | 33.31 | 33.24 | 33.28 | 2,406,585 | +0.05(+0.16%) |
Aug 28, 2020 | 33.23 | 33.25 | 33.20 | 33.23 | 922,138 | +0.05(+0.16%) |
Aug 27, 2020 | 33.25 | 33.29 | 33.16 | 33.17 | 713,498 | -0.05(-0.16%) |
Aug 26, 2020 | 33.19 | 33.24 | 33.18 | 33.23 | 964,648 | +0.01(+0.03%) |
Aug 25, 2020 | 33.25 | 33.28 | 33.17 | 33.22 | 854,514 | -0.03(-0.08%) |
Aug 24, 2020 | 33.27 | 33.29 | 33.24 | 33.24 | 561,060 | -0.01(-0.03%) |
Aug 21, 2020 | 33.23 | 33.29 | 33.23 | 33.25 | 913,825 | -0.01(-0.03%) |
Aug 20, 2020 | 33.26 | 33.26 | 33.23 | 33.26 | 671,613 | +0.05(+0.14%) |
Aug 19, 2020 | 33.27 | 33.27 | 33.20 | 33.22 | 891,961 | -0.03(-0.08%) |
Aug 18, 2020 | 33.19 | 33.26 | 33.18 | 33.24 | 1,262,424 | +0.06(+0.19%) |
Aug 17, 2020 | 33.21 | 33.23 | 33.17 | 33.18 | 2,397,016 | +0.03(+0.08%) |
Aug 14, 2020 | 33.18 | 33.21 | 33.14 | 33.15 | 1,699,732 | -0.05(-0.16%) |
Aug 13, 2020 | 33.22 | 33.28 | 33.16 | 33.21 | 1,532,748 | -0.10(-0.30%) |
Aug 12, 2020 | 33.31 | 33.33 | 33.26 | 33.31 | 832,884 | -0.02(-0.05%) |
Aug 11, 2020 | 33.31 | 33.39 | 33.29 | 33.33 | 1,973,203 | -0.04(-0.11%) |
Aug 10, 2020 | 33.42 | 33.45 | 33.36 | 33.36 | 1,132,305 | -0.03(-0.08%) |
Aug 07, 2020 | 33.42 | 33.42 | 33.36 | 33.39 | 3,441,697 | -0.04(-0.11%) |
Aug 06, 2020 | 33.41 | 33.42 | 33.37 | 33.42 | 1,644,238 | +0.05(+0.16%) |
Aug 05, 2020 | 33.35 | 33.38 | 33.33 | 33.37 | 557,231 | +0.01(+0.03%) |
Aug 04, 2020 | 33.35 | 33.36 | 33.33 | 33.36 | 1,549,596 | +0.04(+0.11%) |