Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.20 | 32.48 | 31.91 | 32.29 | 52,572 | -0.13(-0.39%) |
Oct 29, 2020 | 31.80 | 32.56 | 31.49 | 32.42 | 22,961 | +0.71(+2.25%) |
Oct 28, 2020 | 31.95 | 32.15 | 31.67 | 31.70 | 56,931 | -0.98(-2.99%) |
Oct 27, 2020 | 33.00 | 33.00 | 32.66 | 32.68 | 19,961 | -0.35(-1.05%) |
Oct 26, 2020 | 33.45 | 33.45 | 32.78 | 33.03 | 63,146 | -0.83(-2.44%) |
Oct 23, 2020 | 33.92 | 34.14 | 33.71 | 33.86 | 31,820 | +0.14(+0.43%) |
Oct 22, 2020 | 33.55 | 33.76 | 33.28 | 33.71 | 21,763 | +0.13(+0.39%) |
Oct 21, 2020 | 33.67 | 33.97 | 33.58 | 33.58 | 19,411 | -0.08(-0.23%) |
Oct 20, 2020 | 33.79 | 33.98 | 33.56 | 33.66 | 33,397 | +0.17(+0.50%) |
Oct 19, 2020 | 34.10 | 34.19 | 33.48 | 33.49 | 30,756 | -0.45(-1.33%) |
Oct 16, 2020 | 33.94 | 34.08 | 33.84 | 33.94 | 24,689 | +0.22(+0.65%) |
Oct 15, 2020 | 33.33 | 33.74 | 33.12 | 33.72 | 33,599 | -0.05(-0.14%) |
Oct 14, 2020 | 33.78 | 33.96 | 33.65 | 33.77 | 42,181 | +0.16(+0.48%) |
Oct 13, 2020 | 33.68 | 33.83 | 33.52 | 33.61 | 56,231 | -0.35(-1.03%) |
Oct 12, 2020 | 34.12 | 34.17 | 33.92 | 33.96 | 30,493 | +0.04(+0.12%) |
Oct 09, 2020 | 33.95 | 34.11 | 33.76 | 33.92 | 230,935 | +0.22(+0.64%) |
Oct 08, 2020 | 33.72 | 33.75 | 33.57 | 33.71 | 28,952 | +0.33(+0.98%) |
Oct 07, 2020 | 32.93 | 33.43 | 32.93 | 33.38 | 146,310 | +0.86(+2.66%) |
Oct 06, 2020 | 33.14 | 33.33 | 32.49 | 32.51 | 31,449 | -0.39(-1.17%) |
Oct 05, 2020 | 32.54 | 33.08 | 32.54 | 32.90 | 58,528 | +0.67(+2.07%) |
Oct 02, 2020 | 31.49 | 32.42 | 31.48 | 32.23 | 68,961 | +0.35(+1.09%) |
Oct 01, 2020 | 32.32 | 32.48 | 31.79 | 31.88 | 127,707 | -0.39(-1.21%) |
Sep 30, 2020 | 32.17 | 32.51 | 31.97 | 32.27 | 19,610 | +0.33(+1.02%) |
Sep 29, 2020 | 32.14 | 32.28 | 31.90 | 31.95 | 28,473 | -0.23(-0.70%) |
Sep 28, 2020 | 32.02 | 32.46 | 32.00 | 32.17 | 36,946 | +0.57(+1.81%) |
Sep 25, 2020 | 31.15 | 31.71 | 31.05 | 31.60 | 27,031 | +0.25(+0.78%) |
Sep 24, 2020 | 31.07 | 31.62 | 30.92 | 31.36 | 38,382 | +0.21(+0.66%) |
Sep 23, 2020 | 32.14 | 32.14 | 31.15 | 31.15 | 85,554 | -0.94(-2.94%) |
Sep 22, 2020 | 32.16 | 32.16 | 31.84 | 32.09 | 66,068 | +0.10(+0.30%) |
Sep 21, 2020 | 32.65 | 32.65 | 31.67 | 32.00 | 80,959 | -1.26(-3.79%) |
Sep 18, 2020 | 33.97 | 33.97 | 33.21 | 33.25 | 29,265 | -0.54(-1.59%) |
Sep 17, 2020 | 33.11 | 33.84 | 33.01 | 33.79 | 39,053 | +0.22(+0.66%) |
Sep 16, 2020 | 33.63 | 33.94 | 33.52 | 33.57 | 81,320 | +0.02(+0.06%) |
Sep 15, 2020 | 33.53 | 33.74 | 33.53 | 33.55 | 31,178 | +0.14(+0.42%) |
Sep 14, 2020 | 33.22 | 33.45 | 33.12 | 33.41 | 25,440 | +0.51(+1.54%) |
Sep 11, 2020 | 32.81 | 33.08 | 32.70 | 32.90 | 23,415 | +0.37(+1.15%) |
Sep 10, 2020 | 33.05 | 33.08 | 32.51 | 32.53 | 24,009 | -0.36(-1.08%) |
Sep 09, 2020 | 32.48 | 33.04 | 32.48 | 32.88 | 35,734 | +0.77(+2.39%) |
Sep 08, 2020 | 32.56 | 32.56 | 31.99 | 32.12 | 38,593 | -0.74(-2.25%) |
Sep 04, 2020 | 33.07 | 33.07 | 32.35 | 32.86 | 36,460 | +0.10(+0.31%) |
Sep 03, 2020 | 33.73 | 33.73 | 32.45 | 32.75 | 53,664 | -0.95(-2.83%) |
Sep 02, 2020 | 33.13 | 33.71 | 32.92 | 33.71 | 40,274 | +0.74(+2.24%) |
Sep 01, 2020 | 32.15 | 32.97 | 32.08 | 32.97 | 67,223 | +0.77(+2.39%) |
Aug 31, 2020 | 32.64 | 32.64 | 32.20 | 32.20 | 29,637 | -0.48(-1.46%) |
Aug 28, 2020 | 32.50 | 32.68 | 32.33 | 32.68 | 82,971 | +0.38(+1.18%) |
Aug 27, 2020 | 32.43 | 32.47 | 32.22 | 32.30 | 15,845 | -0.05(-0.14%) |
Aug 26, 2020 | 32.01 | 32.41 | 32.01 | 32.34 | 19,658 | +0.25(+0.79%) |
Aug 25, 2020 | 32.39 | 32.39 | 31.94 | 32.09 | 44,496 | -0.11(-0.35%) |
Aug 24, 2020 | 32.02 | 32.21 | 31.96 | 32.20 | 44,083 | +0.53(+1.68%) |
Aug 21, 2020 | 31.68 | 31.71 | 31.52 | 31.67 | 31,969 | -0.22(-0.70%) |
Aug 20, 2020 | 31.76 | 31.91 | 31.71 | 31.89 | 30,455 | -0.09(-0.28%) |
Aug 19, 2020 | 32.18 | 32.29 | 31.98 | 31.98 | 29,097 | -0.15(-0.48%) |
Aug 18, 2020 | 32.37 | 32.37 | 32.09 | 32.14 | 113,755 | -0.11(-0.35%) |
Aug 17, 2020 | 32.33 | 32.43 | 32.18 | 32.25 | 18,267 | +0.11(+0.35%) |
Aug 14, 2020 | 31.98 | 32.27 | 31.85 | 32.14 | 155,464 | +0.04(+0.13%) |
Aug 13, 2020 | 32.01 | 32.22 | 31.94 | 32.09 | 32,588 | -0.03(-0.10%) |
Aug 12, 2020 | 32.23 | 32.30 | 32.04 | 32.13 | 41,610 | +0.22(+0.70%) |
Aug 11, 2020 | 32.17 | 32.43 | 31.89 | 31.90 | 69,519 | -0.07(-0.20%) |
Aug 10, 2020 | 31.71 | 31.97 | 31.71 | 31.97 | 29,724 | +0.36(+1.12%) |
Aug 07, 2020 | 31.28 | 31.63 | 31.19 | 31.61 | 15,503 | +0.17(+0.54%) |
Aug 06, 2020 | 31.61 | 31.62 | 31.37 | 31.44 | 24,675 | -0.18(-0.56%) |
Aug 05, 2020 | 31.34 | 31.88 | 31.34 | 31.62 | 30,661 | +0.55(+1.78%) |
Aug 04, 2020 | 30.48 | 31.16 | 30.48 | 31.07 | 71,034 | +0.32(+1.03%) |