Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.73 | 29.21 | 27.95 | 29.10 | 2,729,436 | +0.95(+3.38%) |
Oct 29, 2020 | 27.30 | 28.44 | 27.28 | 28.15 | 2,347,602 | +0.39(+1.42%) |
Oct 28, 2020 | 29.45 | 29.53 | 27.56 | 27.75 | 3,030,046 | -2.79(-9.14%) |
Oct 27, 2020 | 30.11 | 30.62 | 29.86 | 30.54 | 1,132,401 | +0.59(+1.99%) |
Oct 26, 2020 | 30.14 | 31.06 | 29.86 | 29.95 | 1,944,298 | -0.48(-1.56%) |
Oct 23, 2020 | 30.59 | 30.72 | 30.02 | 30.42 | 1,282,042 | -0.23(-0.75%) |
Oct 22, 2020 | 30.75 | 31.01 | 30.20 | 30.65 | 2,032,475 | -0.60(-1.93%) |
Oct 21, 2020 | 30.64 | 31.39 | 30.37 | 31.26 | 2,473,775 | +1.06(+3.52%) |
Oct 20, 2020 | 29.65 | 30.42 | 29.41 | 30.20 | 2,165,442 | +0.90(+3.06%) |
Oct 19, 2020 | 30.42 | 30.68 | 29.23 | 29.30 | 2,046,060 | -0.79(-2.62%) |
Oct 16, 2020 | 30.96 | 30.96 | 30.07 | 30.09 | 2,207,810 | -0.59(-1.91%) |
Oct 15, 2020 | 30.61 | 31.01 | 30.40 | 30.67 | 1,638,310 | -0.79(-2.50%) |
Oct 14, 2020 | 31.04 | 31.68 | 30.76 | 31.46 | 2,347,714 | +0.58(+1.87%) |
Oct 13, 2020 | 30.96 | 31.07 | 29.97 | 30.88 | 1,997,024 | -0.49(-1.57%) |
Oct 12, 2020 | 31.24 | 31.73 | 30.65 | 31.38 | 1,873,066 | +0.10(+0.32%) |
Oct 09, 2020 | 30.29 | 31.29 | 30.10 | 31.28 | 2,582,227 | +1.74(+5.89%) |
Oct 08, 2020 | 29.26 | 29.80 | 29.13 | 29.54 | 1,991,664 | +0.59(+2.06%) |
Oct 07, 2020 | 29.65 | 30.04 | 28.86 | 28.94 | 3,627,819 | -0.65(-2.20%) |
Oct 06, 2020 | 30.88 | 31.01 | 29.50 | 29.59 | 2,489,899 | -1.13(-3.66%) |
Oct 05, 2020 | 30.42 | 31.26 | 30.42 | 30.72 | 1,753,194 | +0.44(+1.45%) |
Oct 02, 2020 | 30.68 | 30.91 | 29.86 | 30.28 | 2,169,669 | -0.66(-2.13%) |
Oct 01, 2020 | 30.19 | 31.15 | 29.88 | 30.94 | 3,288,915 | +1.52(+5.16%) |
Sep 30, 2020 | 29.32 | 29.72 | 28.94 | 29.42 | 2,125,569 | -0.19(-0.65%) |
Sep 29, 2020 | 29.74 | 30.02 | 29.32 | 29.61 | 2,583,275 | +0.24(+0.81%) |
Sep 28, 2020 | 29.15 | 29.59 | 28.75 | 29.37 | 2,576,202 | +0.79(+2.75%) |
Sep 25, 2020 | 28.31 | 28.77 | 28.00 | 28.59 | 1,967,270 | -0.11(-0.38%) |
Sep 24, 2020 | 27.37 | 28.96 | 27.11 | 28.70 | 4,141,329 | +0.90(+3.23%) |
Sep 23, 2020 | 29.67 | 29.83 | 27.57 | 27.80 | 5,059,687 | -2.67(-8.77%) |
Sep 22, 2020 | 30.09 | 30.58 | 29.83 | 30.47 | 2,509,553 | +0.50(+1.68%) |
Sep 21, 2020 | 30.76 | 31.01 | 29.33 | 29.97 | 3,967,495 | -1.72(-5.43%) |
Sep 18, 2020 | 32.42 | 32.68 | 31.66 | 31.69 | 3,052,050 | -0.51(-1.59%) |
Sep 17, 2020 | 31.82 | 32.33 | 31.08 | 32.20 | 2,031,577 | -0.71(-2.17%) |
Sep 16, 2020 | 33.25 | 33.41 | 32.61 | 32.91 | 2,009,439 | +0.07(+0.22%) |
Sep 15, 2020 | 33.81 | 33.96 | 32.62 | 32.84 | 2,182,169 | -0.32(-0.97%) |
Sep 14, 2020 | 31.93 | 33.23 | 31.86 | 33.16 | 2,351,870 | +1.62(+5.13%) |
Sep 11, 2020 | 32.32 | 32.85 | 31.38 | 31.54 | 2,022,897 | -0.59(-1.85%) |
Sep 10, 2020 | 33.15 | 33.70 | 31.99 | 32.14 | 2,238,429 | -0.59(-1.82%) |
Sep 09, 2020 | 31.50 | 32.83 | 31.44 | 32.73 | 2,262,307 | +1.73(+5.58%) |
Sep 08, 2020 | 30.53 | 31.93 | 29.76 | 31.00 | 2,913,139 | -0.54(-1.71%) |
Sep 04, 2020 | 31.72 | 32.03 | 30.00 | 31.54 | 2,985,057 | -0.59(-1.85%) |
Sep 03, 2020 | 32.10 | 32.70 | 30.98 | 32.14 | 2,477,595 | -0.39(-1.21%) |
Sep 02, 2020 | 32.16 | 32.56 | 31.09 | 32.53 | 1,885,517 | -0.02(-0.06%) |
Sep 01, 2020 | 33.85 | 33.86 | 32.05 | 32.55 | 2,369,727 | -0.54(-1.63%) |
Aug 31, 2020 | 33.08 | 33.61 | 32.62 | 33.09 | 2,499,153 | +0.40(+1.23%) |
Aug 28, 2020 | 31.93 | 32.96 | 31.59 | 32.68 | 2,789,762 | +1.53(+4.90%) |
Aug 27, 2020 | 32.09 | 32.24 | 30.31 | 31.16 | 2,387,425 | -0.62(-1.96%) |
Aug 26, 2020 | 30.04 | 31.90 | 30.02 | 31.78 | 3,076,072 | +1.32(+4.33%) |
Aug 25, 2020 | 30.03 | 30.47 | 29.32 | 30.46 | 2,374,704 | +0.19(+0.63%) |
Aug 24, 2020 | 30.99 | 31.11 | 30.09 | 30.27 | 1,858,836 | -0.13(-0.42%) |
Aug 21, 2020 | 30.98 | 31.02 | 30.10 | 30.40 | 2,864,623 | -1.02(-3.26%) |
Aug 20, 2020 | 30.71 | 31.50 | 30.57 | 31.42 | 2,801,958 | +0.48(+1.54%) |
Aug 19, 2020 | 31.47 | 31.93 | 30.66 | 30.95 | 2,732,020 | -1.00(-3.12%) |
Aug 18, 2020 | 33.11 | 33.17 | 31.56 | 31.94 | 2,981,392 | -0.24(-0.74%) |
Aug 17, 2020 | 32.12 | 32.22 | 31.32 | 32.18 | 3,191,524 | +1.47(+4.80%) |
Aug 14, 2020 | 31.09 | 31.30 | 30.27 | 30.71 | 2,344,637 | -0.58(-1.84%) |
Aug 13, 2020 | 30.33 | 31.66 | 30.01 | 31.28 | 5,065,014 | +1.83(+6.20%) |
Aug 12, 2020 | 30.51 | 30.69 | 29.40 | 29.46 | 4,099,957 | +0.18(+0.62%) |
Aug 11, 2020 | 31.07 | 31.22 | 29.09 | 29.27 | 8,211,460 | -3.85(-11.61%) |
Aug 10, 2020 | 33.90 | 34.68 | 32.94 | 33.12 | 3,543,503 | -0.41(-1.23%) |
Aug 07, 2020 | 34.20 | 34.40 | 33.02 | 33.53 | 3,846,827 | -1.58(-4.50%) |
Aug 06, 2020 | 36.55 | 36.65 | 33.73 | 35.11 | 6,331,581 | -0.66(-1.84%) |
Aug 05, 2020 | 36.09 | 36.64 | 34.83 | 35.77 | 5,480,422 | +0.31(+0.88%) |
Aug 04, 2020 | 33.89 | 35.59 | 33.47 | 35.46 | 4,597,865 | +1.71(+5.06%) |