Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.18 | 30.19 | 29.85 | 30.03 | 136,093 | -0.35(-1.17%) |
Oct 29, 2020 | 30.24 | 30.47 | 30.10 | 30.38 | 656,611 | +0.24(+0.79%) |
Oct 28, 2020 | 30.35 | 30.40 | 30.13 | 30.14 | 86,515 | -0.71(-2.30%) |
Oct 27, 2020 | 30.81 | 30.94 | 30.76 | 30.85 | 372,965 | +0.11(+0.36%) |
Oct 26, 2020 | 30.76 | 30.91 | 30.51 | 30.74 | 123,521 | -0.36(-1.14%) |
Oct 23, 2020 | 30.94 | 31.11 | 30.87 | 31.10 | 151,361 | +0.16(+0.53%) |
Oct 22, 2020 | 31.04 | 31.07 | 30.83 | 30.94 | 85,626 | -0.05(-0.18%) |
Oct 21, 2020 | 31.03 | 31.20 | 30.98 | 30.99 | 332,806 | -0.00(-0.01%) |
Oct 20, 2020 | 30.81 | 31.14 | 30.81 | 30.99 | 171,860 | +0.33(+1.08%) |
Oct 19, 2020 | 30.83 | 30.95 | 30.61 | 30.66 | 301,703 | -0.03(-0.09%) |
Oct 16, 2020 | 30.69 | 30.78 | 30.64 | 30.69 | 110,610 | +0.10(+0.33%) |
Oct 15, 2020 | 30.33 | 30.62 | 30.33 | 30.59 | 161,963 | -0.20(-0.65%) |
Oct 14, 2020 | 30.95 | 31.01 | 30.79 | 30.79 | 48,859 | -0.18(-0.59%) |
Oct 13, 2020 | 30.96 | 31.02 | 30.79 | 30.97 | 427,765 | -0.13(-0.41%) |
Oct 12, 2020 | 30.97 | 31.16 | 30.94 | 31.10 | 559,897 | +0.20(+0.65%) |
Oct 09, 2020 | 30.74 | 30.94 | 30.70 | 30.90 | 74,801 | +0.24(+0.79%) |
Oct 08, 2020 | 30.52 | 30.70 | 30.49 | 30.66 | 379,352 | +0.22(+0.71%) |
Oct 07, 2020 | 30.41 | 30.51 | 30.33 | 30.44 | 115,211 | +0.31(+1.04%) |
Oct 06, 2020 | 30.26 | 30.39 | 30.08 | 30.13 | 91,484 | -0.05(-0.18%) |
Oct 05, 2020 | 30.01 | 30.18 | 30.00 | 30.18 | 81,760 | +0.38(+1.28%) |
Oct 02, 2020 | 29.71 | 30.03 | 29.71 | 29.80 | 83,039 | -0.35(-1.15%) |
Oct 01, 2020 | 30.06 | 30.14 | 29.92 | 30.14 | 86,755 | +0.29(+0.98%) |
Sep 30, 2020 | 29.64 | 29.91 | 29.62 | 29.85 | 85,861 | +0.45(+1.52%) |
Sep 29, 2020 | 29.35 | 29.47 | 29.32 | 29.41 | 64,539 | -0.02(-0.08%) |
Sep 28, 2020 | 29.56 | 29.58 | 29.33 | 29.43 | 63,045 | +0.29(+0.98%) |
Sep 25, 2020 | 28.90 | 29.16 | 28.74 | 29.14 | 69,309 | +0.03(+0.09%) |
Sep 24, 2020 | 28.78 | 29.26 | 28.78 | 29.11 | 68,877 | -0.09(-0.31%) |
Sep 23, 2020 | 29.56 | 29.62 | 29.18 | 29.21 | 63,487 | -0.48(-1.61%) |
Sep 22, 2020 | 29.84 | 29.84 | 29.45 | 29.68 | 59,802 | -0.20(-0.66%) |
Sep 21, 2020 | 29.66 | 29.89 | 29.45 | 29.88 | 110,898 | -0.23(-0.78%) |
Sep 18, 2020 | 30.40 | 30.40 | 30.12 | 30.12 | 52,597 | -0.28(-0.92%) |
Sep 17, 2020 | 30.13 | 30.42 | 30.13 | 30.40 | 63,811 | -0.07(-0.24%) |
Sep 16, 2020 | 30.56 | 30.69 | 30.47 | 30.47 | 71,239 | -0.03(-0.09%) |
Sep 15, 2020 | 30.47 | 30.55 | 30.43 | 30.50 | 107,143 | +0.31(+1.02%) |
Sep 14, 2020 | 30.09 | 30.25 | 30.09 | 30.19 | 126,203 | +0.48(+1.61%) |
Sep 11, 2020 | 29.92 | 29.93 | 29.61 | 29.71 | 42,520 | +0.23(+0.76%) |
Sep 10, 2020 | 29.92 | 29.97 | 29.49 | 29.49 | 61,458 | -0.36(-1.21%) |
Sep 09, 2020 | 29.73 | 29.94 | 29.69 | 29.85 | 90,829 | +0.44(+1.50%) |
Sep 08, 2020 | 29.44 | 29.64 | 29.35 | 29.40 | 74,806 | -0.49(-1.63%) |
Sep 04, 2020 | 29.92 | 30.05 | 29.40 | 29.89 | 94,675 | -0.05(-0.15%) |
Sep 03, 2020 | 30.27 | 30.30 | 29.77 | 29.94 | 89,392 | -0.49(-1.60%) |
Sep 02, 2020 | 30.54 | 30.54 | 30.19 | 30.43 | 81,441 | -0.04(-0.14%) |
Sep 01, 2020 | 30.30 | 30.47 | 30.27 | 30.47 | 59,952 | +0.41(+1.38%) |
Aug 31, 2020 | 30.14 | 30.14 | 29.86 | 30.05 | 73,109 | -0.60(-1.95%) |
Aug 28, 2020 | 30.47 | 30.68 | 30.44 | 30.65 | 66,992 | +0.32(+1.05%) |
Aug 27, 2020 | 30.59 | 30.59 | 30.20 | 30.33 | 69,621 | -0.25(-0.83%) |
Aug 26, 2020 | 30.51 | 30.61 | 30.49 | 30.59 | 63,956 | +0.05(+0.15%) |
Aug 25, 2020 | 30.35 | 30.54 | 30.31 | 30.54 | 43,879 | +0.26(+0.86%) |
Aug 24, 2020 | 30.39 | 30.39 | 30.18 | 30.28 | 85,005 | +0.37(+1.24%) |
Aug 21, 2020 | 29.71 | 29.91 | 29.67 | 29.91 | 105,527 | +0.09(+0.30%) |
Aug 20, 2020 | 29.48 | 29.83 | 29.43 | 29.82 | 69,152 | -0.16(-0.54%) |
Aug 19, 2020 | 30.22 | 30.23 | 29.96 | 29.98 | 85,420 | -0.36(-1.19%) |
Aug 18, 2020 | 30.36 | 30.36 | 30.14 | 30.34 | 104,132 | -0.02(-0.06%) |
Aug 17, 2020 | 30.23 | 30.36 | 30.23 | 30.36 | 3,978,510 | +0.24(+0.81%) |
Aug 14, 2020 | 30.00 | 30.13 | 30.00 | 30.12 | 88,363 | +0.02(+0.06%) |
Aug 13, 2020 | 30.13 | 30.21 | 30.01 | 30.10 | 164,920 | -0.03(-0.09%) |
Aug 12, 2020 | 30.21 | 30.27 | 30.11 | 30.13 | 635,924 | +0.19(+0.63%) |
Aug 11, 2020 | 30.14 | 30.23 | 29.89 | 29.94 | 74,306 | -0.04(-0.12%) |
Aug 10, 2020 | 29.98 | 30.00 | 29.77 | 29.97 | 98,883 | +0.07(+0.23%) |
Aug 07, 2020 | 29.96 | 30.04 | 29.79 | 29.91 | 76,626 | -0.60(-1.97%) |
Aug 06, 2020 | 30.29 | 30.51 | 30.24 | 30.51 | 100,878 | +0.08(+0.27%) |
Aug 05, 2020 | 30.33 | 30.52 | 30.33 | 30.43 | 109,002 | +0.32(+1.05%) |
Aug 04, 2020 | 29.86 | 30.11 | 29.86 | 30.11 | 198,215 | +0.29(+0.97%) |