Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.90 | 29.90 | 29.60 | 29.83 | 541,700 | -0.19(-0.63%) |
Oct 29, 2020 | 29.74 | 30.24 | 29.69 | 30.02 | 46,722 | +0.21(+0.70%) |
Oct 28, 2020 | 30.20 | 30.20 | 29.75 | 29.81 | 24,117 | -0.75(-2.45%) |
Oct 27, 2020 | 30.42 | 30.56 | 30.41 | 30.56 | 8,440 | +0.01(+0.03%) |
Oct 26, 2020 | 30.50 | 30.56 | 30.40 | 30.55 | 10,314 | -0.37(-1.20%) |
Oct 23, 2020 | 30.84 | 30.92 | 30.83 | 30.92 | 4,700 | +0.13(+0.42%) |
Oct 22, 2020 | 30.70 | 30.86 | 30.70 | 30.79 | 46,565 | +0.03(+0.09%) |
Oct 21, 2020 | 30.71 | 30.84 | 30.65 | 30.76 | 3,614 | -0.02(-0.05%) |
Oct 20, 2020 | 30.80 | 30.96 | 30.68 | 30.78 | 227,622 | +0.18(+0.58%) |
Oct 19, 2020 | 30.91 | 30.91 | 30.60 | 30.60 | 6,199 | -0.38(-1.24%) |
Oct 16, 2020 | 31.06 | 31.15 | 30.98 | 30.98 | 3,500 | +0.04(+0.14%) |
Oct 15, 2020 | 30.80 | 31.06 | 30.80 | 30.94 | 23,282 | -0.12(-0.39%) |
Oct 14, 2020 | 31.12 | 31.19 | 30.89 | 31.06 | 27,517 | -0.11(-0.35%) |
Oct 13, 2020 | 31.16 | 31.19 | 31.05 | 31.17 | 3,380 | -0.10(-0.32%) |
Oct 12, 2020 | 31.07 | 31.32 | 31.07 | 31.27 | 47,017 | +0.43(+1.39%) |
Oct 09, 2020 | 30.77 | 30.97 | 30.76 | 30.84 | 41,400 | +0.11(+0.37%) |
Oct 08, 2020 | 30.66 | 30.80 | 30.54 | 30.73 | 10,785 | +0.16(+0.53%) |
Oct 07, 2020 | 30.48 | 30.64 | 30.42 | 30.56 | 73,448 | +0.26(+0.86%) |
Oct 06, 2020 | 30.45 | 30.65 | 30.19 | 30.30 | 16,653 | -0.17(-0.56%) |
Oct 05, 2020 | 30.35 | 30.52 | 30.35 | 30.47 | 37,026 | +0.26(+0.86%) |
Oct 02, 2020 | 30.12 | 30.32 | 30.12 | 30.21 | 29,100 | -0.05(-0.17%) |
Oct 01, 2020 | 30.31 | 30.40 | 30.21 | 30.26 | 51,515 | +0.10(+0.33%) |
Sep 30, 2020 | 30.04 | 30.36 | 30.04 | 30.16 | 27,870 | +0.12(+0.40%) |
Sep 29, 2020 | 30.03 | 30.20 | 30.02 | 30.04 | 63,440 | -0.10(-0.34%) |
Sep 28, 2020 | 29.90 | 30.28 | 29.90 | 30.14 | 37,543 | +0.30(+1.01%) |
Sep 25, 2020 | 29.45 | 29.88 | 29.45 | 29.84 | 5,500 | +0.39(+1.33%) |
Sep 24, 2020 | 29.58 | 29.78 | 29.41 | 29.45 | 9,149 | -0.01(-0.03%) |
Sep 23, 2020 | 29.81 | 29.90 | 29.46 | 29.46 | 6,253 | -0.40(-1.34%) |
Sep 22, 2020 | 29.49 | 29.95 | 29.49 | 29.86 | 144,475 | +0.08(+0.27%) |
Sep 21, 2020 | 29.29 | 29.78 | 29.29 | 29.78 | 27,360 | -0.16(-0.55%) |
Sep 18, 2020 | 30.14 | 30.18 | 29.80 | 29.94 | 17,200 | -0.30(-0.98%) |
Sep 17, 2020 | 30.12 | 30.25 | 30.00 | 30.24 | 22,286 | -0.10(-0.33%) |
Sep 16, 2020 | 30.41 | 30.54 | 30.31 | 30.34 | 24,760 | -0.04(-0.13%) |
Sep 15, 2020 | 30.40 | 30.55 | 30.25 | 30.38 | 65,949 | +0.13(+0.43%) |
Sep 14, 2020 | 30.38 | 30.43 | 30.23 | 30.25 | 5,262 | +0.14(+0.46%) |
Sep 11, 2020 | 30.14 | 30.19 | 29.81 | 30.11 | 12,600 | +0.23(+0.77%) |
Sep 10, 2020 | 30.39 | 30.39 | 29.87 | 29.88 | 10,542 | -0.35(-1.16%) |
Sep 09, 2020 | 30.02 | 30.43 | 30.02 | 30.23 | 28,155 | +0.32(+1.07%) |
Sep 08, 2020 | 29.99 | 30.12 | 29.85 | 29.91 | 46,747 | -0.52(-1.71%) |
Sep 04, 2020 | 30.05 | 30.48 | 29.93 | 30.43 | 12,100 | +0.11(+0.36%) |
Sep 03, 2020 | 30.59 | 30.89 | 30.32 | 30.32 | 11,045 | -0.55(-1.78%) |
Sep 02, 2020 | 30.88 | 31.02 | 30.81 | 30.87 | 19,725 | +0.12(+0.39%) |
Sep 01, 2020 | 30.75 | 30.87 | 30.68 | 30.75 | 42,244 | +0.07(+0.23%) |
Aug 31, 2020 | 30.75 | 30.87 | 30.67 | 30.68 | 29,005 | -0.22(-0.71%) |
Aug 28, 2020 | 30.82 | 30.90 | 30.61 | 30.90 | 70,200 | +0.16(+0.51%) |
Aug 27, 2020 | 30.72 | 30.81 | 30.64 | 30.74 | 27,568 | -0.05(-0.15%) |
Aug 26, 2020 | 30.55 | 30.79 | 30.54 | 30.79 | 43,178 | +0.25(+0.82%) |
Aug 25, 2020 | 30.53 | 30.56 | 30.41 | 30.54 | 34,601 | +0.06(+0.20%) |
Aug 24, 2020 | 30.72 | 30.72 | 30.43 | 30.48 | 25,084 | +0.07(+0.23%) |
Aug 21, 2020 | 30.25 | 30.42 | 30.24 | 30.41 | 5,400 | +0.13(+0.43%) |
Aug 20, 2020 | 30.26 | 30.33 | 30.14 | 30.28 | 8,001 | -0.01(-0.03%) |
Aug 19, 2020 | 30.35 | 30.35 | 30.21 | 30.29 | 6,601 | -0.06(-0.20%) |
Aug 18, 2020 | 30.28 | 30.35 | 30.18 | 30.35 | 31,915 | +0.04(+0.13%) |
Aug 17, 2020 | 30.21 | 30.33 | 30.16 | 30.31 | 13,302 | +0.09(+0.30%) |
Aug 14, 2020 | 30.19 | 30.25 | 30.13 | 30.22 | 12,900 | -0.01(-0.03%) |
Aug 13, 2020 | 30.14 | 30.25 | 30.05 | 30.23 | 9,424 | +0.07(+0.23%) |
Aug 12, 2020 | 30.10 | 30.20 | 30.10 | 30.16 | 21,335 | +0.30(+1.00%) |
Aug 11, 2020 | 30.14 | 30.26 | 29.86 | 29.86 | 10,915 | -0.29(-0.96%) |
Aug 10, 2020 | 30.03 | 30.16 | 29.97 | 30.15 | 18,600 | +0.12(+0.42%) |
Aug 07, 2020 | 30.02 | 30.07 | 29.98 | 30.02 | 9,500 | +0.02(+0.08%) |
Aug 06, 2020 | 29.85 | 30.09 | 29.83 | 30.00 | 15,510 | +0.10(+0.34%) |
Aug 05, 2020 | 29.89 | 29.97 | 29.80 | 29.90 | 20,641 | +0.20(+0.67%) |
Aug 04, 2020 | 29.76 | 29.80 | 29.67 | 29.70 | 20,325 | -0.02(-0.06%) |