Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.90 | 33.90 | 32.01 | 32.29 | 464,187 | +0.60(+1.88%) |
Oct 29, 2020 | 32.12 | 32.42 | 31.55 | 31.70 | 230,508 | -0.46(-1.44%) |
Oct 28, 2020 | 31.93 | 32.51 | 31.42 | 32.16 | 395,208 | -0.41(-1.25%) |
Oct 27, 2020 | 32.42 | 33.34 | 32.36 | 32.57 | 242,361 | +0.07(+0.20%) |
Oct 26, 2020 | 32.63 | 32.87 | 32.29 | 32.50 | 229,059 | -0.41(-1.24%) |
Oct 23, 2020 | 33.09 | 33.22 | 32.84 | 32.91 | 177,029 | -0.15(-0.46%) |
Oct 22, 2020 | 33.09 | 33.19 | 32.55 | 33.06 | 235,119 | +0.19(+0.58%) |
Oct 21, 2020 | 32.66 | 33.35 | 32.66 | 32.87 | 177,544 | +0.11(+0.35%) |
Oct 20, 2020 | 33.04 | 33.38 | 32.70 | 32.76 | 225,489 | -0.13(-0.40%) |
Oct 19, 2020 | 32.93 | 33.25 | 32.85 | 32.89 | 286,444 | +0.06(+0.17%) |
Oct 16, 2020 | 33.26 | 33.37 | 32.69 | 32.83 | 168,680 | -0.27(-0.83%) |
Oct 15, 2020 | 32.45 | 33.23 | 32.18 | 33.11 | 318,446 | +0.29(+0.89%) |
Oct 14, 2020 | 33.49 | 33.66 | 32.80 | 32.81 | 179,845 | -0.53(-1.59%) |
Oct 13, 2020 | 33.46 | 33.58 | 33.13 | 33.34 | 308,051 | -0.22(-0.65%) |
Oct 12, 2020 | 33.35 | 33.68 | 33.09 | 33.56 | 233,830 | +0.21(+0.62%) |
Oct 09, 2020 | 33.36 | 33.69 | 33.27 | 33.35 | 184,745 | +0.14(+0.43%) |
Oct 08, 2020 | 34.08 | 34.08 | 33.07 | 33.21 | 333,967 | -0.50(-1.49%) |
Oct 07, 2020 | 33.87 | 34.30 | 33.70 | 33.71 | 263,830 | +0.12(+0.37%) |
Oct 06, 2020 | 34.75 | 34.81 | 33.46 | 33.59 | 242,983 | -0.85(-2.47%) |
Oct 05, 2020 | 33.14 | 34.48 | 33.12 | 34.44 | 230,750 | +1.45(+4.39%) |
Oct 02, 2020 | 32.16 | 33.26 | 32.16 | 32.99 | 195,948 | +0.16(+0.49%) |
Oct 01, 2020 | 32.00 | 32.91 | 31.78 | 32.83 | 335,189 | +1.03(+3.24%) |
Sep 30, 2020 | 31.44 | 32.00 | 31.44 | 31.80 | 269,694 | +0.42(+1.33%) |
Sep 29, 2020 | 31.46 | 31.59 | 31.16 | 31.38 | 158,064 | +0.07(+0.21%) |
Sep 28, 2020 | 31.48 | 31.63 | 31.25 | 31.32 | 170,093 | +0.06(+0.18%) |
Sep 25, 2020 | 31.13 | 31.41 | 30.90 | 31.26 | 191,826 | +0.00(+0.00%) |
Sep 24, 2020 | 31.38 | 31.85 | 30.88 | 31.26 | 204,177 | -0.08(-0.24%) |
Sep 23, 2020 | 31.85 | 32.32 | 31.14 | 31.34 | 245,594 | -0.25(-0.78%) |
Sep 22, 2020 | 31.91 | 31.94 | 31.17 | 31.58 | 232,162 | -0.23(-0.71%) |
Sep 21, 2020 | 30.92 | 31.83 | 30.67 | 31.81 | 375,946 | +0.39(+1.23%) |
Sep 18, 2020 | 31.96 | 31.96 | 31.20 | 31.42 | 534,894 | -0.32(-1.01%) |
Sep 17, 2020 | 31.44 | 31.78 | 31.32 | 31.74 | 184,441 | -0.04(-0.12%) |
Sep 16, 2020 | 32.34 | 32.41 | 31.50 | 31.78 | 255,112 | -0.44(-1.38%) |
Sep 15, 2020 | 32.40 | 32.51 | 32.17 | 32.23 | 160,452 | +0.09(+0.29%) |
Sep 14, 2020 | 32.43 | 32.43 | 31.75 | 32.13 | 198,628 | -0.13(-0.41%) |
Sep 11, 2020 | 32.68 | 32.68 | 32.02 | 32.26 | 212,330 | -0.09(-0.26%) |
Sep 10, 2020 | 32.96 | 33.01 | 32.29 | 32.35 | 212,345 | -0.30(-0.93%) |
Sep 09, 2020 | 32.58 | 32.90 | 32.21 | 32.65 | 186,960 | +0.22(+0.67%) |
Sep 08, 2020 | 32.27 | 32.90 | 32.19 | 32.43 | 234,136 | -0.32(-0.98%) |
Sep 04, 2020 | 33.56 | 33.59 | 32.19 | 32.76 | 218,037 | -0.50(-1.51%) |
Sep 03, 2020 | 34.18 | 34.18 | 32.85 | 33.26 | 214,314 | -0.70(-2.08%) |
Sep 02, 2020 | 33.87 | 34.04 | 33.43 | 33.96 | 211,734 | +0.36(+1.07%) |
Sep 01, 2020 | 33.08 | 33.67 | 32.83 | 33.60 | 185,834 | +0.36(+1.08%) |
Aug 31, 2020 | 33.44 | 33.63 | 33.05 | 33.25 | 180,941 | -0.21(-0.62%) |
Aug 28, 2020 | 33.68 | 33.80 | 33.29 | 33.45 | 127,162 | +0.00(+0.00%) |
Aug 27, 2020 | 34.26 | 34.29 | 33.44 | 33.45 | 257,888 | -0.27(-0.81%) |
Aug 26, 2020 | 33.40 | 34.06 | 33.28 | 33.73 | 249,003 | +0.28(+0.84%) |
Aug 25, 2020 | 33.56 | 33.60 | 32.94 | 33.44 | 220,287 | +0.14(+0.42%) |
Aug 24, 2020 | 33.24 | 33.46 | 32.99 | 33.30 | 143,710 | +0.46(+1.41%) |
Aug 21, 2020 | 32.56 | 32.88 | 32.46 | 32.84 | 183,419 | +0.15(+0.46%) |
Aug 20, 2020 | 32.79 | 32.97 | 32.45 | 32.69 | 246,482 | -0.43(-1.31%) |
Aug 19, 2020 | 33.06 | 33.60 | 32.99 | 33.12 | 192,845 | +0.17(+0.51%) |
Aug 18, 2020 | 33.19 | 33.51 | 32.83 | 32.95 | 206,739 | -0.26(-0.79%) |
Aug 17, 2020 | 32.95 | 33.45 | 32.51 | 33.22 | 175,262 | +0.32(+0.97%) |
Aug 14, 2020 | 33.25 | 33.60 | 32.81 | 32.90 | 146,905 | -0.54(-1.61%) |
Aug 13, 2020 | 33.40 | 33.85 | 33.30 | 33.44 | 240,705 | -0.17(-0.50%) |
Aug 12, 2020 | 33.65 | 33.79 | 33.14 | 33.60 | 295,033 | +0.28(+0.85%) |
Aug 11, 2020 | 32.90 | 33.89 | 32.90 | 33.32 | 313,986 | +0.75(+2.31%) |
Aug 10, 2020 | 33.35 | 33.50 | 32.52 | 32.57 | 271,414 | -0.56(-1.68%) |
Aug 07, 2020 | 32.69 | 33.44 | 32.69 | 33.12 | 290,308 | +0.31(+0.95%) |
Aug 06, 2020 | 35.10 | 36.12 | 32.69 | 32.81 | 670,425 | -2.03(-5.81%) |
Aug 05, 2020 | 35.23 | 35.23 | 33.32 | 34.84 | 767,782 | -2.22(-6.00%) |
Aug 04, 2020 | 36.50 | 37.54 | 36.17 | 37.06 | 625,658 | +0.58(+1.60%) |