Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.19 | 32.37 | 31.81 | 32.37 | 654,273 | +0.12(+0.38%) |
Oct 29, 2020 | 31.53 | 32.42 | 31.32 | 32.24 | 697,524 | +0.58(+1.82%) |
Oct 28, 2020 | 32.33 | 32.43 | 31.63 | 31.67 | 833,400 | -1.29(-3.92%) |
Oct 27, 2020 | 33.45 | 33.45 | 32.80 | 32.96 | 635,878 | -0.49(-1.46%) |
Oct 26, 2020 | 34.11 | 34.12 | 33.20 | 33.45 | 636,269 | -1.02(-2.95%) |
Oct 23, 2020 | 34.49 | 34.69 | 34.24 | 34.46 | 402,923 | +0.26(+0.76%) |
Oct 22, 2020 | 33.91 | 34.38 | 33.88 | 34.20 | 465,079 | +0.37(+1.11%) |
Oct 21, 2020 | 33.51 | 33.92 | 33.41 | 33.83 | 657,737 | +0.25(+0.75%) |
Oct 20, 2020 | 33.86 | 34.12 | 33.55 | 33.58 | 687,281 | +0.06(+0.17%) |
Oct 19, 2020 | 33.83 | 33.88 | 33.38 | 33.52 | 296,221 | -0.13(-0.39%) |
Oct 16, 2020 | 33.65 | 33.91 | 33.63 | 33.65 | 305,360 | +0.04(+0.12%) |
Oct 15, 2020 | 33.35 | 33.72 | 33.20 | 33.61 | 327,338 | -0.16(-0.48%) |
Oct 14, 2020 | 33.82 | 34.13 | 33.71 | 33.77 | 359,882 | -0.07(-0.22%) |
Oct 13, 2020 | 34.42 | 34.50 | 33.76 | 33.85 | 250,843 | -0.83(-2.39%) |
Oct 12, 2020 | 34.50 | 34.73 | 34.49 | 34.67 | 155,425 | +0.26(+0.76%) |
Oct 09, 2020 | 34.54 | 34.76 | 34.29 | 34.41 | 479,201 | +0.02(+0.07%) |
Oct 08, 2020 | 34.59 | 34.86 | 34.32 | 34.39 | 551,773 | -0.04(-0.12%) |
Oct 07, 2020 | 34.23 | 34.54 | 34.14 | 34.43 | 427,470 | +0.50(+1.46%) |
Oct 06, 2020 | 34.27 | 34.36 | 33.72 | 33.93 | 517,006 | -0.13(-0.38%) |
Oct 05, 2020 | 33.73 | 34.14 | 33.72 | 34.06 | 299,882 | +0.57(+1.70%) |
Oct 02, 2020 | 32.75 | 33.59 | 32.75 | 33.50 | 333,903 | +0.24(+0.71%) |
Oct 01, 2020 | 33.28 | 33.50 | 33.11 | 33.26 | 459,117 | +0.15(+0.47%) |
Sep 30, 2020 | 33.23 | 33.57 | 33.01 | 33.11 | 530,279 | +0.08(+0.25%) |
Sep 29, 2020 | 33.38 | 33.38 | 32.77 | 33.02 | 324,045 | -0.40(-1.19%) |
Sep 28, 2020 | 33.15 | 33.55 | 33.15 | 33.42 | 425,249 | +0.68(+2.09%) |
Sep 25, 2020 | 32.22 | 32.76 | 32.07 | 32.74 | 392,465 | +0.43(+1.33%) |
Sep 24, 2020 | 32.10 | 32.52 | 31.92 | 32.31 | 606,339 | +0.06(+0.18%) |
Sep 23, 2020 | 33.12 | 33.32 | 32.25 | 32.25 | 688,718 | -0.73(-2.22%) |
Sep 22, 2020 | 32.85 | 33.14 | 32.56 | 32.98 | 459,004 | +0.19(+0.57%) |
Sep 21, 2020 | 32.98 | 32.98 | 32.32 | 32.80 | 610,463 | -0.92(-2.72%) |
Sep 18, 2020 | 34.00 | 34.19 | 33.66 | 33.72 | 506,268 | -0.33(-0.96%) |
Sep 17, 2020 | 33.69 | 34.11 | 33.63 | 34.04 | 458,173 | +0.03(+0.10%) |
Sep 16, 2020 | 34.33 | 34.59 | 33.99 | 34.01 | 582,919 | -0.34(-0.99%) |
Sep 15, 2020 | 34.28 | 34.46 | 34.16 | 34.35 | 529,110 | +0.20(+0.60%) |
Sep 14, 2020 | 34.03 | 34.31 | 33.99 | 34.15 | 399,775 | +0.23(+0.67%) |
Sep 11, 2020 | 33.53 | 34.12 | 33.52 | 33.92 | 312,619 | +0.46(+1.38%) |
Sep 10, 2020 | 34.30 | 34.30 | 33.34 | 33.46 | 470,166 | -0.69(-2.02%) |
Sep 09, 2020 | 33.74 | 34.31 | 33.65 | 34.15 | 405,543 | +0.85(+2.54%) |
Sep 08, 2020 | 33.40 | 33.55 | 33.12 | 33.30 | 507,767 | -0.54(-1.61%) |
Sep 04, 2020 | 34.24 | 34.47 | 33.52 | 33.85 | 715,173 | -0.02(-0.07%) |
Sep 03, 2020 | 34.82 | 34.86 | 33.72 | 33.87 | 544,904 | -0.85(-2.46%) |
Sep 02, 2020 | 34.21 | 34.76 | 34.20 | 34.72 | 410,564 | +0.59(+1.71%) |
Sep 01, 2020 | 33.90 | 34.28 | 33.65 | 34.14 | 525,885 | +0.19(+0.55%) |
Aug 31, 2020 | 34.93 | 34.93 | 33.95 | 33.95 | 694,778 | -0.78(-2.25%) |
Aug 28, 2020 | 35.30 | 35.44 | 34.59 | 34.73 | 480,555 | -0.50(-1.41%) |
Aug 27, 2020 | 34.89 | 35.48 | 34.80 | 35.23 | 1,105,931 | +0.51(+1.48%) |
Aug 26, 2020 | 34.46 | 34.85 | 34.17 | 34.72 | 577,248 | +0.20(+0.59%) |
Aug 25, 2020 | 35.05 | 35.11 | 34.42 | 34.51 | 2,318,691 | -0.19(-0.54%) |
Aug 24, 2020 | 34.39 | 34.72 | 34.28 | 34.70 | 3,809,559 | +0.45(+1.31%) |
Aug 21, 2020 | 33.82 | 34.27 | 33.66 | 34.25 | 393,036 | +0.22(+0.66%) |
Aug 20, 2020 | 33.97 | 34.15 | 33.78 | 34.02 | 365,020 | +0.02(+0.05%) |
Aug 19, 2020 | 34.10 | 34.37 | 33.90 | 34.01 | 294,244 | +0.06(+0.17%) |
Aug 18, 2020 | 34.02 | 34.26 | 33.88 | 33.95 | 313,231 | -0.07(-0.21%) |
Aug 17, 2020 | 34.39 | 34.39 | 33.90 | 34.02 | 383,904 | -0.28(-0.82%) |
Aug 14, 2020 | 34.09 | 34.47 | 34.01 | 34.31 | 391,540 | +0.01(+0.02%) |
Aug 13, 2020 | 34.21 | 34.47 | 34.11 | 34.30 | 379,515 | -0.12(-0.35%) |
Aug 12, 2020 | 34.61 | 34.88 | 34.33 | 34.42 | 515,358 | +0.33(+0.97%) |
Aug 11, 2020 | 34.14 | 34.50 | 33.85 | 34.09 | 799,849 | +0.37(+1.09%) |
Aug 10, 2020 | 33.25 | 33.78 | 33.16 | 33.72 | 537,963 | +0.68(+2.06%) |
Aug 07, 2020 | 32.50 | 33.04 | 32.24 | 33.04 | 555,534 | +0.51(+1.55%) |
Aug 06, 2020 | 32.24 | 32.85 | 32.15 | 32.53 | 647,566 | +0.18(+0.55%) |
Aug 05, 2020 | 31.54 | 32.40 | 31.50 | 32.36 | 531,120 | +1.13(+3.62%) |
Aug 04, 2020 | 31.37 | 31.40 | 31.09 | 31.22 | 1,900,886 | -0.18(-0.56%) |