Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.17 | 31.17 | 30.62 | 30.98 | 45,015 | -0.35(-1.11%) |
Oct 29, 2020 | 31.07 | 31.56 | 31.05 | 31.33 | 22,573 | +0.15(+0.49%) |
Oct 28, 2020 | 31.89 | 31.89 | 31.07 | 31.18 | 117,968 | -0.98(-3.05%) |
Oct 27, 2020 | 32.25 | 32.25 | 32.08 | 32.16 | 64,031 | -0.03(-0.09%) |
Oct 26, 2020 | 32.47 | 32.47 | 31.86 | 32.19 | 38,356 | -0.49(-1.50%) |
Oct 23, 2020 | 32.62 | 32.68 | 32.40 | 32.68 | 72,773 | +0.15(+0.47%) |
Oct 22, 2020 | 32.46 | 32.57 | 32.27 | 32.52 | 34,134 | +0.05(+0.15%) |
Oct 21, 2020 | 32.63 | 32.70 | 32.44 | 32.47 | 46,701 | -0.09(-0.27%) |
Oct 20, 2020 | 32.56 | 32.77 | 32.52 | 32.56 | 28,675 | +0.06(+0.18%) |
Oct 19, 2020 | 32.92 | 33.08 | 32.39 | 32.50 | 17,088 | -0.45(-1.37%) |
Oct 16, 2020 | 33.28 | 33.28 | 32.95 | 32.95 | 17,257 | -0.02(-0.05%) |
Oct 15, 2020 | 32.83 | 32.99 | 32.61 | 32.97 | 22,609 | -0.04(-0.12%) |
Oct 14, 2020 | 33.13 | 33.34 | 32.94 | 33.01 | 453,680 | -0.24(-0.72%) |
Oct 13, 2020 | 33.33 | 33.34 | 33.14 | 33.25 | 249,213 | -0.08(-0.23%) |
Oct 12, 2020 | 33.59 | 33.59 | 33.02 | 33.33 | 53,193 | +0.48(+1.46%) |
Oct 09, 2020 | 32.65 | 32.85 | 32.64 | 32.85 | 42,832 | +0.39(+1.22%) |
Oct 08, 2020 | 32.70 | 32.70 | 32.36 | 32.45 | 18,221 | +0.13(+0.42%) |
Oct 07, 2020 | 32.22 | 32.44 | 32.11 | 32.32 | 37,664 | +0.44(+1.39%) |
Oct 06, 2020 | 32.19 | 32.38 | 31.82 | 31.88 | 33,106 | -0.26(-0.81%) |
Oct 05, 2020 | 31.84 | 32.24 | 31.84 | 32.14 | 41,169 | +0.28(+0.88%) |
Oct 02, 2020 | 31.44 | 31.99 | 31.44 | 31.86 | 22,871 | -0.23(-0.72%) |
Oct 01, 2020 | 32.15 | 32.19 | 31.97 | 32.09 | 42,720 | +0.08(+0.24%) |
Sep 30, 2020 | 31.80 | 32.20 | 31.80 | 32.01 | 26,309 | +0.21(+0.67%) |
Sep 29, 2020 | 31.79 | 31.93 | 31.67 | 31.80 | 27,749 | +0.05(+0.15%) |
Sep 28, 2020 | 31.88 | 31.96 | 31.71 | 31.75 | 44,736 | +0.41(+1.32%) |
Sep 25, 2020 | 31.04 | 31.43 | 30.80 | 31.34 | 29,109 | +0.34(+1.09%) |
Sep 24, 2020 | 30.90 | 31.20 | 30.64 | 31.00 | 35,753 | +0.16(+0.53%) |
Sep 23, 2020 | 31.36 | 31.54 | 30.81 | 30.84 | 26,478 | -0.70(-2.23%) |
Sep 22, 2020 | 31.34 | 31.54 | 31.25 | 31.54 | 11,975 | +0.25(+0.81%) |
Sep 21, 2020 | 31.31 | 31.31 | 30.84 | 31.29 | 46,207 | -0.25(-0.79%) |
Sep 18, 2020 | 31.77 | 31.88 | 31.29 | 31.54 | 19,700 | -0.32(-0.99%) |
Sep 17, 2020 | 31.88 | 32.01 | 31.54 | 31.85 | 37,662 | -0.26(-0.81%) |
Sep 16, 2020 | 32.28 | 32.43 | 32.11 | 32.11 | 10,044 | -0.09(-0.27%) |
Sep 15, 2020 | 32.36 | 32.42 | 32.13 | 32.20 | 113,165 | +0.20(+0.62%) |
Sep 14, 2020 | 32.51 | 32.51 | 31.93 | 32.00 | 38,003 | +0.25(+0.79%) |
Sep 11, 2020 | 31.83 | 31.90 | 31.47 | 31.75 | 12,507 | +0.06(+0.18%) |
Sep 10, 2020 | 32.12 | 32.39 | 31.65 | 31.69 | 37,356 | -0.51(-1.59%) |
Sep 09, 2020 | 32.08 | 32.34 | 31.81 | 32.20 | 33,455 | +0.77(+2.45%) |
Sep 08, 2020 | 31.96 | 31.99 | 31.43 | 31.43 | 56,005 | -0.99(-3.05%) |
Sep 04, 2020 | 32.80 | 32.80 | 31.72 | 32.42 | 72,859 | -0.36(-1.11%) |
Sep 03, 2020 | 33.78 | 33.78 | 32.49 | 32.78 | 126,840 | -1.05(-3.09%) |
Sep 02, 2020 | 33.58 | 33.85 | 33.38 | 33.83 | 49,301 | +0.44(+1.32%) |
Sep 01, 2020 | 33.18 | 33.39 | 33.02 | 33.39 | 53,935 | +0.33(+0.99%) |
Aug 31, 2020 | 33.04 | 33.23 | 33.00 | 33.06 | 78,959 | +0.03(+0.08%) |
Aug 28, 2020 | 32.89 | 33.06 | 32.88 | 33.03 | 39,608 | +0.20(+0.62%) |
Aug 27, 2020 | 33.12 | 33.12 | 32.64 | 32.83 | 69,914 | -0.02(-0.06%) |
Aug 26, 2020 | 32.55 | 32.85 | 32.55 | 32.85 | 43,647 | +0.31(+0.94%) |
Aug 25, 2020 | 32.53 | 32.54 | 32.31 | 32.54 | 70,360 | +0.15(+0.47%) |
Aug 24, 2020 | 32.34 | 32.45 | 32.31 | 32.39 | 106,931 | +0.16(+0.51%) |
Aug 21, 2020 | 32.11 | 32.24 | 32.08 | 32.23 | 2,001,902 | +0.16(+0.49%) |
Aug 20, 2020 | 31.77 | 32.08 | 31.77 | 32.07 | 174,845 | +0.15(+0.47%) |
Aug 19, 2020 | 32.06 | 32.18 | 31.86 | 31.92 | 63,078 | -0.19(-0.60%) |
Aug 18, 2020 | 31.91 | 32.12 | 31.89 | 32.11 | 41,696 | +0.26(+0.81%) |
Aug 17, 2020 | 31.77 | 32.00 | 31.77 | 31.85 | 40,592 | +0.00(+0.00%) |
Aug 14, 2020 | 31.76 | 31.86 | 31.76 | 31.85 | 16,364 | -0.01(-0.03%) |
Aug 13, 2020 | 31.74 | 31.91 | 31.74 | 31.86 | 28,726 | +0.12(+0.39%) |
Aug 12, 2020 | 31.63 | 31.97 | 31.62 | 31.74 | 35,264 | +0.27(+0.85%) |
Aug 11, 2020 | 31.88 | 31.88 | 31.47 | 31.47 | 37,314 | -0.41(-1.29%) |
Aug 10, 2020 | 31.89 | 31.92 | 31.69 | 31.88 | 73,275 | +0.18(+0.57%) |
Aug 07, 2020 | 31.78 | 31.85 | 31.66 | 31.70 | 102,356 | -0.17(-0.54%) |
Aug 06, 2020 | 31.61 | 31.87 | 31.61 | 31.87 | 45,539 | +0.31(+0.97%) |
Aug 05, 2020 | 31.45 | 31.67 | 31.44 | 31.56 | 52,441 | +0.12(+0.37%) |
Aug 04, 2020 | 31.29 | 31.45 | 31.23 | 31.45 | 400,114 | +0.23(+0.74%) |