Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.54 | 27.54 | 27.28 | 27.52 | 13,321 | -0.11(-0.39%) |
Oct 29, 2020 | 27.47 | 27.63 | 27.47 | 27.63 | 3,352 | +0.29(+1.06%) |
Oct 28, 2020 | 27.46 | 27.55 | 27.25 | 27.34 | 8,636 | -0.85(-3.03%) |
Oct 27, 2020 | 28.31 | 28.31 | 28.17 | 28.19 | 5,493 | -0.18(-0.62%) |
Oct 26, 2020 | 28.46 | 28.46 | 28.26 | 28.37 | 8,105 | -0.45(-1.55%) |
Oct 23, 2020 | 28.71 | 28.82 | 28.67 | 28.82 | 2,862 | +0.14(+0.49%) |
Oct 22, 2020 | 28.70 | 28.76 | 28.62 | 28.67 | 5,990 | -0.05(-0.16%) |
Oct 21, 2020 | 28.78 | 28.85 | 28.69 | 28.72 | 6,402 | -0.05(-0.16%) |
Oct 20, 2020 | 28.79 | 28.83 | 28.71 | 28.77 | 9,424 | +0.20(+0.72%) |
Oct 19, 2020 | 28.77 | 28.77 | 28.55 | 28.56 | 5,166 | -0.06(-0.20%) |
Oct 16, 2020 | 28.59 | 28.63 | 28.54 | 28.62 | 9,578 | -0.27(-0.94%) |
Oct 15, 2020 | 28.73 | 28.90 | 28.73 | 28.89 | 2,821 | -0.09(-0.32%) |
Oct 14, 2020 | 29.12 | 29.12 | 28.98 | 28.98 | 11,781 | -0.11(-0.36%) |
Oct 13, 2020 | 29.11 | 29.17 | 29.04 | 29.09 | 9,178 | -0.24(-0.82%) |
Oct 12, 2020 | 29.21 | 29.38 | 29.21 | 29.33 | 4,850 | +0.16(+0.56%) |
Oct 09, 2020 | 29.13 | 29.22 | 29.07 | 29.16 | 3,633 | -0.02(-0.06%) |
Oct 08, 2020 | 29.10 | 29.18 | 29.09 | 29.18 | 2,663 | +0.15(+0.50%) |
Oct 07, 2020 | 29.09 | 29.15 | 29.04 | 29.04 | 6,532 | +0.03(+0.09%) |
Oct 06, 2020 | 29.16 | 29.25 | 28.98 | 29.01 | 7,702 | -0.17(-0.59%) |
Oct 05, 2020 | 29.10 | 29.18 | 29.06 | 29.18 | 10,953 | +0.42(+1.45%) |
Oct 02, 2020 | 28.73 | 28.90 | 28.73 | 28.77 | 61,545 | +0.02(+0.06%) |
Oct 01, 2020 | 28.60 | 28.76 | 28.55 | 28.75 | 19,342 | +0.18(+0.61%) |
Sep 30, 2020 | 28.44 | 28.62 | 28.44 | 28.57 | 29,437 | +0.13(+0.47%) |
Sep 29, 2020 | 28.45 | 28.47 | 28.32 | 28.44 | 7,045 | -0.20(-0.70%) |
Sep 28, 2020 | 28.58 | 28.64 | 28.52 | 28.64 | 8,647 | +0.44(+1.56%) |
Sep 25, 2020 | 27.95 | 28.20 | 27.89 | 28.20 | 4,403 | +0.10(+0.37%) |
Sep 24, 2020 | 28.06 | 28.22 | 27.97 | 28.09 | 10,331 | +0.16(+0.59%) |
Sep 23, 2020 | 28.36 | 28.36 | 27.91 | 27.93 | 14,495 | -0.46(-1.62%) |
Sep 22, 2020 | 28.37 | 28.39 | 28.18 | 28.39 | 12,958 | -0.06(-0.22%) |
Sep 21, 2020 | 28.58 | 28.58 | 28.29 | 28.45 | 80,275 | -0.68(-2.33%) |
Sep 18, 2020 | 29.30 | 29.30 | 29.11 | 29.13 | 17,236 | -0.45(-1.51%) |
Sep 17, 2020 | 29.45 | 29.58 | 29.42 | 29.58 | 31,468 | +0.14(+0.46%) |
Sep 16, 2020 | 29.48 | 29.59 | 29.44 | 29.44 | 3,158 | +0.19(+0.64%) |
Sep 15, 2020 | 29.26 | 29.33 | 29.21 | 29.25 | 9,211 | +0.29(+0.99%) |
Sep 14, 2020 | 28.95 | 28.97 | 28.92 | 28.97 | 3,669 | +0.12(+0.42%) |
Sep 11, 2020 | 28.86 | 28.92 | 28.84 | 28.84 | 1,334 | +0.10(+0.34%) |
Sep 10, 2020 | 28.79 | 28.81 | 28.73 | 28.75 | 10,603 | -0.29(-1.00%) |
Sep 09, 2020 | 29.04 | 29.11 | 28.97 | 29.04 | 58,998 | +0.36(+1.24%) |
Sep 08, 2020 | 28.60 | 28.84 | 28.60 | 28.68 | 9,988 | -0.13(-0.46%) |
Sep 04, 2020 | 28.94 | 28.94 | 28.57 | 28.81 | 33,026 | -0.21(-0.71%) |
Sep 03, 2020 | 29.41 | 29.41 | 28.93 | 29.02 | 6,012 | -0.35(-1.19%) |
Sep 02, 2020 | 29.14 | 29.37 | 29.14 | 29.37 | 10,220 | +0.38(+1.30%) |
Sep 01, 2020 | 29.05 | 29.16 | 28.95 | 28.99 | 43,097 | -0.14(-0.49%) |
Aug 31, 2020 | 29.14 | 29.17 | 29.08 | 29.14 | 29,135 | -0.05(-0.19%) |
Aug 28, 2020 | 29.06 | 29.19 | 29.06 | 29.19 | 5,004 | +0.47(+1.64%) |
Aug 27, 2020 | 28.87 | 28.87 | 28.64 | 28.72 | 10,777 | -0.27(-0.94%) |
Aug 26, 2020 | 28.95 | 29.02 | 28.89 | 28.99 | 4,451,647 | +0.09(+0.31%) |
Aug 25, 2020 | 28.97 | 28.97 | 28.78 | 28.90 | 17,466 | +0.01(+0.03%) |
Aug 24, 2020 | 28.95 | 28.95 | 28.81 | 28.89 | 22,442 | +0.09(+0.32%) |
Aug 21, 2020 | 28.67 | 28.82 | 28.55 | 28.80 | 31,025 | +0.15(+0.52%) |
Aug 20, 2020 | 28.41 | 28.69 | 28.41 | 28.65 | 15,562 | +0.41(+1.46%) |
Aug 19, 2020 | 28.49 | 28.57 | 28.24 | 28.24 | 14,868 | -0.36(-1.26%) |
Aug 18, 2020 | 28.75 | 28.75 | 28.54 | 28.60 | 11,214 | -0.03(-0.11%) |
Aug 17, 2020 | 28.60 | 28.67 | 28.54 | 28.63 | 27,644 | +0.24(+0.84%) |
Aug 14, 2020 | 28.43 | 28.49 | 28.39 | 28.39 | 23,129 | -0.18(-0.61%) |
Aug 13, 2020 | 28.69 | 28.70 | 28.52 | 28.57 | 10,336 | -0.09(-0.33%) |
Aug 12, 2020 | 28.62 | 28.76 | 28.62 | 28.66 | 14,405 | +0.30(+1.06%) |
Aug 11, 2020 | 28.69 | 28.69 | 28.34 | 28.36 | 86,684 | +0.17(+0.60%) |
Aug 10, 2020 | 28.08 | 28.20 | 28.08 | 28.19 | 9,118 | +0.06(+0.20%) |
Aug 07, 2020 | 28.06 | 28.14 | 27.98 | 28.14 | 8,673 | -0.08(-0.30%) |
Aug 06, 2020 | 28.11 | 28.24 | 28.11 | 28.22 | 8,623 | -0.09(-0.32%) |
Aug 05, 2020 | 28.33 | 28.39 | 28.31 | 28.31 | 12,563 | +0.27(+0.98%) |
Aug 04, 2020 | 27.80 | 28.03 | 27.80 | 28.03 | 10,715 | +0.35(+1.28%) |