Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.41 | 33.46 | 33.07 | 33.25 | 947,254 | -0.44(-1.31%) |
Oct 29, 2020 | 33.48 | 33.82 | 33.41 | 33.69 | 703,409 | +0.35(+1.05%) |
Oct 28, 2020 | 33.64 | 33.70 | 33.32 | 33.35 | 1,032,325 | -0.84(-2.44%) |
Oct 27, 2020 | 34.07 | 34.23 | 33.99 | 34.18 | 705,834 | +0.21(+0.62%) |
Oct 26, 2020 | 33.98 | 34.19 | 33.69 | 33.97 | 968,856 | -0.43(-1.25%) |
Oct 23, 2020 | 34.32 | 34.42 | 34.10 | 34.40 | 701,177 | +0.16(+0.46%) |
Oct 22, 2020 | 34.34 | 34.34 | 34.05 | 34.24 | 2,034,645 | +0.01(+0.03%) |
Oct 21, 2020 | 34.25 | 34.41 | 34.21 | 34.24 | 1,173,669 | +0.01(+0.03%) |
Oct 20, 2020 | 34.06 | 34.36 | 34.03 | 34.23 | 1,278,575 | +0.43(+1.28%) |
Oct 19, 2020 | 33.97 | 34.13 | 33.75 | 33.80 | 1,095,959 | -0.12(-0.35%) |
Oct 16, 2020 | 33.92 | 34.01 | 33.80 | 33.91 | 1,289,560 | +0.10(+0.30%) |
Oct 15, 2020 | 33.58 | 33.85 | 33.53 | 33.81 | 972,745 | -0.22(-0.65%) |
Oct 14, 2020 | 34.24 | 34.32 | 34.02 | 34.03 | 1,274,370 | -0.17(-0.51%) |
Oct 13, 2020 | 34.24 | 34.27 | 34.04 | 34.21 | 1,484,629 | -0.12(-0.35%) |
Oct 12, 2020 | 34.24 | 34.43 | 34.15 | 34.33 | 876,457 | +0.28(+0.84%) |
Oct 09, 2020 | 33.87 | 34.11 | 33.79 | 34.04 | 2,275,284 | +0.24(+0.71%) |
Oct 08, 2020 | 33.67 | 33.80 | 33.56 | 33.80 | 2,633,423 | +0.29(+0.88%) |
Oct 07, 2020 | 33.48 | 33.60 | 33.35 | 33.51 | 16,619,871 | +0.41(+1.25%) |
Oct 06, 2020 | 33.17 | 33.37 | 33.01 | 33.10 | 1,195,741 | +0.02(+0.06%) |
Oct 05, 2020 | 32.85 | 33.08 | 32.85 | 33.08 | 467,700 | +0.42(+1.29%) |
Oct 02, 2020 | 32.59 | 32.91 | 32.59 | 32.66 | 1,088,383 | -0.38(-1.14%) |
Oct 01, 2020 | 32.99 | 33.05 | 32.76 | 33.03 | 3,715,416 | +0.36(+1.10%) |
Sep 30, 2020 | 32.44 | 32.80 | 32.42 | 32.68 | 479,053 | +0.50(+1.57%) |
Sep 29, 2020 | 32.14 | 32.29 | 32.09 | 32.17 | 497,978 | -0.03(-0.09%) |
Sep 28, 2020 | 32.29 | 32.31 | 32.07 | 32.20 | 520,148 | +0.33(+1.04%) |
Sep 25, 2020 | 31.62 | 31.89 | 31.39 | 31.87 | 510,789 | +0.04(+0.12%) |
Sep 24, 2020 | 31.57 | 32.02 | 31.47 | 31.83 | 629,254 | -0.15(-0.46%) |
Sep 23, 2020 | 32.43 | 32.44 | 31.96 | 31.98 | 587,515 | -0.51(-1.58%) |
Sep 22, 2020 | 32.57 | 32.57 | 32.21 | 32.49 | 582,685 | -0.20(-0.62%) |
Sep 21, 2020 | 32.46 | 32.71 | 32.19 | 32.69 | 818,331 | -0.30(-0.92%) |
Sep 18, 2020 | 33.30 | 33.30 | 32.96 | 33.00 | 443,548 | -0.27(-0.80%) |
Sep 17, 2020 | 33.06 | 33.31 | 33.01 | 33.26 | 616,537 | -0.17(-0.52%) |
Sep 16, 2020 | 33.58 | 33.68 | 33.40 | 33.44 | 507,768 | -0.05(-0.14%) |
Sep 15, 2020 | 33.48 | 33.55 | 33.38 | 33.48 | 681,101 | +0.37(+1.11%) |
Sep 14, 2020 | 33.05 | 33.14 | 32.95 | 33.12 | 935,145 | +0.50(+1.55%) |
Sep 11, 2020 | 32.75 | 32.80 | 32.46 | 32.61 | 328,029 | +0.31(+0.97%) |
Sep 10, 2020 | 32.85 | 32.86 | 32.27 | 32.30 | 917,752 | -0.50(-1.54%) |
Sep 09, 2020 | 32.65 | 32.87 | 32.57 | 32.80 | 545,800 | +0.54(+1.68%) |
Sep 08, 2020 | 32.31 | 32.57 | 32.23 | 32.26 | 692,438 | -0.65(-1.98%) |
Sep 04, 2020 | 32.93 | 33.08 | 32.34 | 32.91 | 720,575 | +0.03(+0.08%) |
Sep 03, 2020 | 33.33 | 33.36 | 32.69 | 32.89 | 763,065 | -0.63(-1.89%) |
Sep 02, 2020 | 33.65 | 33.65 | 33.24 | 33.52 | 616,689 | -0.06(-0.16%) |
Sep 01, 2020 | 33.36 | 33.60 | 33.35 | 33.58 | 774,552 | +0.57(+1.72%) |
Aug 31, 2020 | 33.15 | 33.28 | 32.85 | 33.01 | 554,894 | -0.78(-2.31%) |
Aug 28, 2020 | 33.55 | 33.79 | 33.49 | 33.79 | 1,027,463 | +0.38(+1.13%) |
Aug 27, 2020 | 33.75 | 33.75 | 33.24 | 33.41 | 483,621 | -0.21(-0.63%) |
Aug 26, 2020 | 33.52 | 33.63 | 33.46 | 33.62 | 918,281 | +0.07(+0.22%) |
Aug 25, 2020 | 33.28 | 33.55 | 33.22 | 33.55 | 445,317 | +0.40(+1.22%) |
Aug 24, 2020 | 33.24 | 33.31 | 33.05 | 33.14 | 606,448 | +0.34(+1.03%) |
Aug 21, 2020 | 32.60 | 32.80 | 32.47 | 32.80 | 357,563 | +0.20(+0.62%) |
Aug 20, 2020 | 32.22 | 32.61 | 32.13 | 32.60 | 589,736 | -0.15(-0.45%) |
Aug 19, 2020 | 33.01 | 33.01 | 32.71 | 32.75 | 358,730 | -0.35(-1.05%) |
Aug 18, 2020 | 33.07 | 33.18 | 32.89 | 33.10 | 408,503 | -0.05(-0.14%) |
Aug 17, 2020 | 33.01 | 33.14 | 32.92 | 33.14 | 629,685 | +0.39(+1.20%) |
Aug 14, 2020 | 32.74 | 32.79 | 32.68 | 32.75 | 610,941 | -0.09(-0.28%) |
Aug 13, 2020 | 32.93 | 32.93 | 32.70 | 32.84 | 484,168 | -0.16(-0.47%) |
Aug 12, 2020 | 32.85 | 33.02 | 32.76 | 33.00 | 527,750 | +0.48(+1.47%) |
Aug 11, 2020 | 32.80 | 32.83 | 32.49 | 32.52 | 448,046 | -0.08(-0.25%) |
Aug 10, 2020 | 32.64 | 32.68 | 32.39 | 32.60 | 389,587 | +0.00(+0.00%) |
Aug 07, 2020 | 32.62 | 32.75 | 32.42 | 32.60 | 399,629 | -0.64(-1.93%) |
Aug 06, 2020 | 33.10 | 33.25 | 32.94 | 33.24 | 273,152 | +0.05(+0.14%) |
Aug 05, 2020 | 33.08 | 33.29 | 33.08 | 33.20 | 382,827 | +0.39(+1.17%) |
Aug 04, 2020 | 32.55 | 32.81 | 32.55 | 32.81 | 409,722 | +0.40(+1.25%) |