Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.44 | 29.69 | 28.99 | 29.31 | 85,167 | -0.37(-1.25%) |
Oct 29, 2020 | 29.43 | 29.79 | 29.23 | 29.68 | 82,171 | +0.30(+1.03%) |
Oct 28, 2020 | 29.71 | 29.83 | 29.38 | 29.38 | 184,182 | -1.01(-3.31%) |
Oct 27, 2020 | 30.89 | 30.89 | 30.32 | 30.38 | 79,707 | -0.45(-1.46%) |
Oct 26, 2020 | 31.45 | 31.45 | 30.43 | 30.83 | 92,540 | -1.00(-3.13%) |
Oct 23, 2020 | 31.94 | 31.94 | 31.30 | 31.83 | 44,426 | +0.07(+0.22%) |
Oct 22, 2020 | 31.30 | 31.79 | 31.19 | 31.76 | 55,385 | +0.49(+1.56%) |
Oct 21, 2020 | 31.24 | 31.35 | 31.06 | 31.27 | 25,690 | +0.07(+0.22%) |
Oct 20, 2020 | 31.27 | 31.48 | 31.01 | 31.20 | 65,849 | +0.23(+0.76%) |
Oct 19, 2020 | 31.85 | 31.93 | 30.94 | 30.97 | 59,097 | -0.72(-2.28%) |
Oct 16, 2020 | 31.84 | 31.91 | 31.68 | 31.69 | 53,536 | -0.08(-0.25%) |
Oct 15, 2020 | 31.24 | 31.77 | 31.24 | 31.77 | 36,625 | +0.16(+0.49%) |
Oct 14, 2020 | 31.81 | 32.11 | 31.57 | 31.61 | 71,685 | -0.18(-0.55%) |
Oct 13, 2020 | 31.93 | 31.93 | 31.58 | 31.79 | 80,068 | -0.17(-0.52%) |
Oct 12, 2020 | 32.01 | 32.05 | 31.84 | 31.95 | 75,767 | +0.12(+0.37%) |
Oct 09, 2020 | 31.98 | 32.10 | 31.75 | 31.84 | 205,855 | +0.03(+0.09%) |
Oct 08, 2020 | 31.87 | 31.88 | 31.54 | 31.81 | 58,081 | +0.09(+0.28%) |
Oct 07, 2020 | 31.62 | 31.78 | 31.46 | 31.72 | 45,550 | +0.47(+1.50%) |
Oct 06, 2020 | 31.62 | 32.08 | 31.25 | 31.25 | 158,928 | -0.28(-0.88%) |
Oct 05, 2020 | 31.75 | 31.87 | 31.36 | 31.53 | 68,296 | -0.07(-0.23%) |
Oct 02, 2020 | 31.01 | 31.68 | 30.83 | 31.60 | 65,001 | +0.03(+0.09%) |
Oct 01, 2020 | 31.52 | 31.64 | 31.26 | 31.57 | 127,745 | +0.21(+0.65%) |
Sep 30, 2020 | 31.50 | 31.88 | 31.18 | 31.37 | 66,629 | +0.03(+0.09%) |
Sep 29, 2020 | 31.68 | 31.71 | 31.15 | 31.34 | 216,145 | -0.27(-0.87%) |
Sep 28, 2020 | 31.26 | 31.66 | 31.26 | 31.61 | 53,345 | +0.67(+2.18%) |
Sep 25, 2020 | 30.51 | 31.01 | 30.38 | 30.94 | 59,269 | +0.37(+1.21%) |
Sep 24, 2020 | 30.53 | 30.98 | 30.24 | 30.57 | 247,923 | -0.16(-0.51%) |
Sep 23, 2020 | 31.80 | 31.88 | 30.70 | 30.72 | 34,851 | -0.98(-3.08%) |
Sep 22, 2020 | 31.57 | 31.76 | 31.27 | 31.70 | 86,635 | +0.21(+0.67%) |
Sep 21, 2020 | 31.75 | 31.75 | 31.09 | 31.49 | 113,595 | -0.88(-2.73%) |
Sep 18, 2020 | 32.91 | 32.96 | 32.11 | 32.37 | 52,615 | -0.40(-1.22%) |
Sep 17, 2020 | 32.60 | 33.02 | 32.51 | 32.77 | 61,757 | -0.18(-0.53%) |
Sep 16, 2020 | 32.77 | 33.39 | 32.74 | 32.95 | 171,134 | +0.40(+1.23%) |
Sep 15, 2020 | 32.48 | 32.75 | 32.34 | 32.55 | 154,162 | +0.14(+0.42%) |
Sep 14, 2020 | 32.25 | 32.49 | 32.17 | 32.41 | 116,133 | +0.48(+1.50%) |
Sep 11, 2020 | 32.56 | 32.56 | 31.60 | 31.93 | 113,010 | -0.31(-0.97%) |
Sep 10, 2020 | 32.58 | 33.07 | 32.24 | 32.25 | 113,885 | -0.15(-0.45%) |
Sep 09, 2020 | 32.33 | 32.53 | 31.99 | 32.39 | 174,220 | +0.27(+0.85%) |
Sep 08, 2020 | 31.97 | 32.72 | 31.93 | 32.12 | 113,441 | -0.29(-0.90%) |
Sep 04, 2020 | 32.61 | 32.77 | 31.67 | 32.41 | 182,107 | +0.09(+0.27%) |
Sep 03, 2020 | 33.13 | 33.24 | 32.06 | 32.33 | 196,495 | -0.75(-2.27%) |
Sep 02, 2020 | 33.07 | 33.16 | 32.73 | 33.08 | 361,602 | +0.24(+0.74%) |
Sep 01, 2020 | 32.54 | 32.85 | 32.36 | 32.83 | 142,227 | +0.16(+0.48%) |
Aug 31, 2020 | 33.37 | 33.37 | 32.67 | 32.68 | 283,018 | -0.59(-1.76%) |
Aug 28, 2020 | 32.92 | 33.32 | 32.81 | 33.26 | 145,767 | +0.47(+1.43%) |
Aug 27, 2020 | 32.24 | 32.93 | 32.24 | 32.79 | 180,073 | +0.77(+2.41%) |
Aug 26, 2020 | 32.23 | 32.23 | 31.91 | 32.02 | 225,947 | -0.06(-0.19%) |
Aug 25, 2020 | 32.21 | 32.24 | 31.74 | 32.08 | 192,950 | +0.09(+0.27%) |
Aug 24, 2020 | 31.51 | 31.99 | 31.21 | 31.99 | 106,535 | +0.75(+2.41%) |
Aug 21, 2020 | 31.41 | 31.46 | 31.20 | 31.24 | 44,119 | -0.19(-0.59%) |
Aug 20, 2020 | 30.94 | 31.46 | 30.91 | 31.43 | 63,508 | +0.30(+0.97%) |
Aug 19, 2020 | 31.19 | 31.35 | 31.08 | 31.12 | 48,963 | -0.02(-0.06%) |
Aug 18, 2020 | 31.26 | 31.26 | 30.87 | 31.14 | 119,899 | -0.18(-0.56%) |
Aug 17, 2020 | 31.67 | 31.69 | 31.00 | 31.32 | 65,467 | -0.13(-0.40%) |
Aug 14, 2020 | 31.22 | 31.67 | 31.21 | 31.45 | 87,931 | +0.15(+0.47%) |
Aug 13, 2020 | 30.97 | 31.41 | 30.87 | 31.30 | 159,045 | +0.36(+1.16%) |
Aug 12, 2020 | 31.29 | 31.33 | 30.75 | 30.94 | 97,269 | -0.08(-0.25%) |
Aug 11, 2020 | 30.92 | 31.57 | 30.80 | 31.02 | 581,304 | +0.52(+1.70%) |
Aug 10, 2020 | 30.57 | 30.77 | 30.34 | 30.50 | 971,135 | +0.10(+0.32%) |
Aug 07, 2020 | 30.23 | 30.57 | 30.17 | 30.40 | 292,456 | +0.09(+0.29%) |
Aug 06, 2020 | 30.14 | 30.46 | 29.99 | 30.31 | 228,571 | +0.25(+0.85%) |
Aug 05, 2020 | 30.45 | 30.45 | 29.99 | 30.06 | 140,475 | -0.08(-0.26%) |
Aug 04, 2020 | 29.51 | 30.18 | 29.51 | 30.14 | 81,957 | +0.68(+2.32%) |