Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.47 | 32.14 | 31.26 | 31.85 | 767,312 | +0.28(+0.88%) |
Oct 29, 2020 | 30.51 | 31.81 | 30.31 | 31.57 | 858,059 | +0.99(+3.25%) |
Oct 28, 2020 | 28.15 | 30.80 | 28.14 | 30.57 | 1,066,337 | -0.45(-1.44%) |
Oct 27, 2020 | 31.71 | 31.71 | 30.70 | 31.02 | 1,291,554 | -0.83(-2.62%) |
Oct 26, 2020 | 31.83 | 32.07 | 31.34 | 31.86 | 377,571 | -0.55(-1.69%) |
Oct 23, 2020 | 32.26 | 32.47 | 31.92 | 32.40 | 407,278 | +0.27(+0.83%) |
Oct 22, 2020 | 31.65 | 32.13 | 31.60 | 32.13 | 532,524 | +0.70(+2.24%) |
Oct 21, 2020 | 31.53 | 31.83 | 31.18 | 31.43 | 602,098 | -0.02(-0.06%) |
Oct 20, 2020 | 31.47 | 31.82 | 31.26 | 31.45 | 397,731 | +0.16(+0.51%) |
Oct 19, 2020 | 31.87 | 32.30 | 31.00 | 31.29 | 510,250 | -0.56(-1.75%) |
Oct 16, 2020 | 31.99 | 32.52 | 31.66 | 31.85 | 777,386 | -0.19(-0.59%) |
Oct 15, 2020 | 31.16 | 32.05 | 31.08 | 32.03 | 351,609 | +0.39(+1.22%) |
Oct 14, 2020 | 31.33 | 31.95 | 31.33 | 31.65 | 437,488 | +0.27(+0.85%) |
Oct 13, 2020 | 31.91 | 32.19 | 31.33 | 31.38 | 463,049 | -0.93(-2.89%) |
Oct 12, 2020 | 31.95 | 32.57 | 31.93 | 32.31 | 566,157 | +0.60(+1.88%) |
Oct 09, 2020 | 32.06 | 32.14 | 31.62 | 31.72 | 378,568 | +0.13(+0.41%) |
Oct 08, 2020 | 31.92 | 32.14 | 31.16 | 31.59 | 480,518 | -0.09(-0.28%) |
Oct 07, 2020 | 31.29 | 31.89 | 31.24 | 31.68 | 617,801 | +0.83(+2.70%) |
Oct 06, 2020 | 31.02 | 31.63 | 30.77 | 30.84 | 777,287 | +0.04(+0.13%) |
Oct 05, 2020 | 30.19 | 30.85 | 30.09 | 30.80 | 439,403 | +0.86(+2.88%) |
Oct 02, 2020 | 29.01 | 30.28 | 28.83 | 29.94 | 408,991 | +0.45(+1.51%) |
Oct 01, 2020 | 29.78 | 30.07 | 29.10 | 29.49 | 764,074 | -0.13(-0.44%) |
Sep 30, 2020 | 29.56 | 30.17 | 29.38 | 29.62 | 652,535 | +0.09(+0.30%) |
Sep 29, 2020 | 29.12 | 29.94 | 28.99 | 29.53 | 684,861 | +0.52(+1.78%) |
Sep 28, 2020 | 28.62 | 29.29 | 28.62 | 29.02 | 538,841 | +0.75(+2.67%) |
Sep 25, 2020 | 28.03 | 28.46 | 27.98 | 28.26 | 403,551 | -0.05(-0.18%) |
Sep 24, 2020 | 28.59 | 28.74 | 28.00 | 28.31 | 437,372 | -0.27(-0.94%) |
Sep 23, 2020 | 29.05 | 29.46 | 28.43 | 28.58 | 576,447 | -0.51(-1.74%) |
Sep 22, 2020 | 28.59 | 29.17 | 28.45 | 29.09 | 833,370 | +0.46(+1.59%) |
Sep 21, 2020 | 29.54 | 29.59 | 27.89 | 28.63 | 1,183,839 | -1.63(-5.38%) |
Sep 18, 2020 | 30.59 | 30.99 | 30.04 | 30.26 | 2,948,667 | -0.15(-0.49%) |
Sep 17, 2020 | 29.87 | 30.76 | 29.69 | 30.41 | 666,569 | +0.17(+0.56%) |
Sep 16, 2020 | 30.32 | 30.81 | 30.11 | 30.24 | 770,029 | +0.11(+0.36%) |
Sep 15, 2020 | 30.28 | 30.56 | 29.98 | 30.13 | 459,025 | -0.13(-0.43%) |
Sep 14, 2020 | 30.30 | 30.48 | 30.00 | 30.26 | 542,012 | +0.25(+0.83%) |
Sep 11, 2020 | 29.59 | 30.41 | 29.52 | 30.01 | 628,899 | +0.53(+1.78%) |
Sep 10, 2020 | 29.84 | 30.08 | 29.30 | 29.48 | 780,385 | -0.30(-1.00%) |
Sep 09, 2020 | 28.94 | 29.86 | 28.94 | 29.78 | 686,967 | +1.10(+3.84%) |
Sep 08, 2020 | 28.89 | 29.34 | 28.57 | 28.68 | 509,390 | -0.58(-1.97%) |
Sep 04, 2020 | 29.79 | 29.84 | 28.95 | 29.25 | 456,337 | +0.01(+0.03%) |
Sep 03, 2020 | 30.42 | 30.55 | 29.07 | 29.24 | 469,095 | -1.26(-4.13%) |
Sep 02, 2020 | 30.00 | 30.60 | 29.82 | 30.51 | 495,361 | +0.46(+1.52%) |
Sep 01, 2020 | 28.54 | 30.12 | 28.43 | 30.05 | 1,151,977 | +1.30(+4.52%) |
Aug 31, 2020 | 29.43 | 29.43 | 28.73 | 28.75 | 706,660 | -0.71(-2.43%) |
Aug 28, 2020 | 29.78 | 29.78 | 29.30 | 29.46 | 650,558 | -0.11(-0.37%) |
Aug 27, 2020 | 30.18 | 30.37 | 29.55 | 29.57 | 648,970 | -0.33(-1.10%) |
Aug 26, 2020 | 29.32 | 30.04 | 29.28 | 29.90 | 825,088 | +0.55(+1.86%) |
Aug 25, 2020 | 29.37 | 29.70 | 29.17 | 29.35 | 776,067 | +0.21(+0.72%) |
Aug 24, 2020 | 29.06 | 29.50 | 28.84 | 29.15 | 422,118 | +0.37(+1.28%) |
Aug 21, 2020 | 28.75 | 29.03 | 28.66 | 28.78 | 842,663 | -0.18(-0.62%) |
Aug 20, 2020 | 28.51 | 29.18 | 28.47 | 28.96 | 714,340 | +0.01(+0.03%) |
Aug 19, 2020 | 29.18 | 29.46 | 28.93 | 28.95 | 357,743 | -0.17(-0.58%) |
Aug 18, 2020 | 29.40 | 29.98 | 29.08 | 29.12 | 548,259 | -0.45(-1.51%) |
Aug 17, 2020 | 30.51 | 30.77 | 29.42 | 29.56 | 584,204 | -1.07(-3.49%) |
Aug 14, 2020 | 30.17 | 30.72 | 30.13 | 30.63 | 696,070 | +0.31(+1.01%) |
Aug 13, 2020 | 30.66 | 31.06 | 30.20 | 30.32 | 442,788 | -0.58(-1.89%) |
Aug 12, 2020 | 31.35 | 31.41 | 30.87 | 30.91 | 394,663 | -0.10(-0.32%) |
Aug 11, 2020 | 31.68 | 32.23 | 30.88 | 31.01 | 631,417 | -0.38(-1.20%) |
Aug 10, 2020 | 30.47 | 31.61 | 30.40 | 31.38 | 1,094,258 | +0.94(+3.09%) |
Aug 07, 2020 | 29.61 | 30.48 | 29.46 | 30.44 | 452,228 | +0.73(+2.47%) |
Aug 06, 2020 | 29.27 | 29.90 | 29.27 | 29.71 | 514,964 | +0.31(+1.04%) |
Aug 05, 2020 | 28.78 | 29.48 | 28.54 | 29.40 | 857,791 | +1.02(+3.59%) |
Aug 04, 2020 | 28.86 | 29.19 | 28.36 | 28.38 | 707,303 | -0.70(-2.42%) |