Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.69 | 31.21 | 29.52 | 30.91 | 1,719,530 | +0.35(+1.15%) |
Oct 29, 2020 | 30.57 | 31.61 | 29.98 | 30.56 | 3,180,007 | +0.12(+0.38%) |
Oct 28, 2020 | 30.89 | 32.40 | 30.16 | 30.44 | 2,413,968 | -1.07(-3.40%) |
Oct 27, 2020 | 34.28 | 34.28 | 30.82 | 31.51 | 4,119,433 | -1.68(-5.05%) |
Oct 26, 2020 | 33.13 | 34.33 | 32.29 | 33.19 | 1,952,308 | -0.62(-1.84%) |
Oct 23, 2020 | 33.83 | 34.09 | 32.69 | 33.81 | 1,544,652 | +0.20(+0.61%) |
Oct 22, 2020 | 33.00 | 33.78 | 33.00 | 33.61 | 899,861 | +0.80(+2.44%) |
Oct 21, 2020 | 33.16 | 33.77 | 32.69 | 32.81 | 877,683 | -0.09(-0.27%) |
Oct 20, 2020 | 33.52 | 33.86 | 32.68 | 32.90 | 1,267,824 | -0.54(-1.60%) |
Oct 19, 2020 | 34.15 | 34.64 | 33.26 | 33.43 | 1,175,533 | -0.70(-2.06%) |
Oct 16, 2020 | 33.69 | 34.86 | 33.33 | 34.13 | 1,676,837 | +0.92(+2.76%) |
Oct 15, 2020 | 31.81 | 33.43 | 31.41 | 33.22 | 1,257,713 | +1.42(+4.47%) |
Oct 14, 2020 | 32.31 | 32.57 | 31.72 | 31.79 | 771,934 | -0.34(-1.06%) |
Oct 13, 2020 | 31.36 | 32.41 | 31.03 | 32.14 | 935,690 | +0.46(+1.45%) |
Oct 12, 2020 | 31.91 | 32.21 | 31.34 | 31.68 | 1,389,579 | +0.22(+0.71%) |
Oct 09, 2020 | 31.75 | 31.91 | 31.09 | 31.45 | 1,184,120 | -0.12(-0.37%) |
Oct 08, 2020 | 30.85 | 31.64 | 30.85 | 31.57 | 1,395,914 | +1.08(+3.55%) |
Oct 07, 2020 | 30.64 | 30.98 | 30.06 | 30.49 | 1,946,605 | +0.37(+1.23%) |
Oct 06, 2020 | 31.67 | 32.08 | 30.07 | 30.12 | 1,696,015 | -1.29(-4.10%) |
Oct 05, 2020 | 31.41 | 31.73 | 30.49 | 31.40 | 1,889,191 | +0.25(+0.81%) |
Oct 02, 2020 | 29.40 | 31.46 | 29.24 | 31.15 | 1,716,349 | +0.52(+1.69%) |
Oct 01, 2020 | 30.26 | 30.80 | 29.68 | 30.63 | 1,717,421 | +0.73(+2.44%) |
Sep 30, 2020 | 29.52 | 30.71 | 29.43 | 29.90 | 1,666,427 | +0.60(+2.06%) |
Sep 29, 2020 | 30.04 | 30.04 | 28.88 | 29.30 | 1,433,460 | -0.83(-2.75%) |
Sep 28, 2020 | 29.48 | 30.51 | 28.70 | 30.13 | 2,564,618 | +1.10(+3.79%) |
Sep 25, 2020 | 27.32 | 29.21 | 27.29 | 29.03 | 2,370,397 | +1.58(+5.75%) |
Sep 24, 2020 | 27.03 | 28.15 | 26.50 | 27.45 | 1,625,302 | +0.48(+1.77%) |
Sep 23, 2020 | 27.95 | 29.17 | 26.94 | 26.97 | 2,737,677 | -1.01(-3.62%) |
Sep 22, 2020 | 26.73 | 28.07 | 26.30 | 27.98 | 1,889,625 | +1.41(+5.32%) |
Sep 21, 2020 | 25.53 | 26.98 | 25.33 | 26.57 | 1,965,428 | -0.04(-0.15%) |
Sep 18, 2020 | 27.53 | 27.76 | 26.49 | 26.61 | 2,057,792 | -0.48(-1.76%) |
Sep 17, 2020 | 27.01 | 27.84 | 26.80 | 27.09 | 1,068,801 | -0.59(-2.15%) |
Sep 16, 2020 | 28.57 | 28.87 | 27.55 | 27.68 | 1,462,649 | -0.74(-2.61%) |
Sep 15, 2020 | 28.77 | 29.68 | 28.29 | 28.42 | 1,327,512 | +0.07(+0.24%) |
Sep 14, 2020 | 27.49 | 28.40 | 27.31 | 28.35 | 2,111,494 | +1.19(+4.38%) |
Sep 11, 2020 | 27.72 | 27.84 | 26.37 | 27.17 | 1,415,957 | -0.29(-1.06%) |
Sep 10, 2020 | 27.33 | 28.46 | 27.07 | 27.46 | 1,889,550 | +0.57(+2.14%) |
Sep 09, 2020 | 26.81 | 27.07 | 26.11 | 26.88 | 1,172,243 | +0.92(+3.53%) |
Sep 08, 2020 | 26.17 | 26.69 | 25.88 | 25.97 | 881,874 | -0.74(-2.77%) |
Sep 04, 2020 | 26.80 | 27.42 | 26.02 | 26.71 | 1,267,044 | +0.61(+2.35%) |
Sep 03, 2020 | 26.94 | 27.14 | 25.49 | 26.09 | 1,201,800 | -0.85(-3.15%) |
Sep 02, 2020 | 27.10 | 27.44 | 26.61 | 26.94 | 846,876 | +0.00(+0.00%) |
Sep 01, 2020 | 26.03 | 27.05 | 25.83 | 26.94 | 1,122,912 | +0.85(+3.25%) |
Aug 31, 2020 | 27.29 | 27.29 | 26.09 | 26.09 | 1,094,392 | -0.96(-3.56%) |
Aug 28, 2020 | 26.83 | 27.85 | 26.67 | 27.06 | 1,520,740 | +0.87(+3.31%) |
Aug 27, 2020 | 25.82 | 26.48 | 25.68 | 26.19 | 887,307 | +0.59(+2.32%) |
Aug 26, 2020 | 25.33 | 25.67 | 25.09 | 25.60 | 877,904 | +0.19(+0.77%) |
Aug 25, 2020 | 25.92 | 26.23 | 25.30 | 25.40 | 680,901 | -0.24(-0.95%) |
Aug 24, 2020 | 25.64 | 25.82 | 24.88 | 25.65 | 930,571 | +0.27(+1.08%) |
Aug 21, 2020 | 26.12 | 26.49 | 25.33 | 25.37 | 974,862 | -0.77(-2.94%) |
Aug 20, 2020 | 25.66 | 26.44 | 25.49 | 26.14 | 1,107,256 | +0.15(+0.56%) |
Aug 19, 2020 | 26.23 | 26.65 | 25.91 | 26.00 | 975,685 | -0.15(-0.56%) |
Aug 18, 2020 | 26.09 | 26.46 | 25.68 | 26.14 | 741,899 | -0.18(-0.67%) |
Aug 17, 2020 | 26.45 | 26.57 | 25.70 | 26.32 | 998,163 | -0.01(-0.04%) |
Aug 14, 2020 | 25.82 | 26.51 | 25.46 | 26.33 | 841,959 | +0.17(+0.63%) |
Aug 13, 2020 | 26.13 | 26.85 | 26.11 | 26.16 | 1,324,249 | -0.06(-0.22%) |
Aug 12, 2020 | 26.14 | 26.72 | 26.00 | 26.22 | 1,283,292 | +0.38(+1.47%) |
Aug 11, 2020 | 26.20 | 26.82 | 25.36 | 25.84 | 2,050,702 | +0.36(+1.41%) |
Aug 10, 2020 | 25.72 | 26.06 | 24.90 | 25.48 | 2,556,974 | +0.49(+1.95%) |
Aug 07, 2020 | 24.93 | 25.94 | 24.60 | 24.99 | 3,109,215 | -0.11(-0.43%) |
Aug 06, 2020 | 24.12 | 25.32 | 24.02 | 25.10 | 2,588,816 | +0.93(+3.83%) |
Aug 05, 2020 | 24.65 | 24.81 | 23.16 | 24.17 | 2,334,650 | -0.06(-0.24%) |
Aug 04, 2020 | 24.17 | 24.84 | 24.01 | 24.23 | 1,618,179 | -0.05(-0.20%) |