Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.50 | 33.78 | 31.31 | 31.71 | 3,912,800 | -3.20(-9.17%) |
Oct 29, 2020 | 33.44 | 35.14 | 33.30 | 34.91 | 2,269,599 | +1.48(+4.43%) |
Oct 28, 2020 | 34.65 | 35.18 | 33.37 | 33.43 | 2,351,177 | -2.53(-7.04%) |
Oct 27, 2020 | 34.56 | 36.12 | 34.40 | 35.96 | 2,302,189 | +1.73(+5.05%) |
Oct 26, 2020 | 33.83 | 34.24 | 33.33 | 34.23 | 1,580,711 | +0.01(+0.03%) |
Oct 23, 2020 | 34.85 | 34.94 | 34.08 | 34.22 | 1,339,700 | -0.33(-0.96%) |
Oct 22, 2020 | 34.59 | 34.96 | 33.82 | 34.55 | 1,751,876 | +0.25(+0.73%) |
Oct 21, 2020 | 33.98 | 34.97 | 33.75 | 34.30 | 1,911,524 | +0.14(+0.41%) |
Oct 20, 2020 | 34.44 | 34.98 | 34.10 | 34.16 | 1,557,648 | -0.19(-0.55%) |
Oct 19, 2020 | 33.29 | 34.68 | 33.29 | 34.35 | 1,981,661 | +1.25(+3.78%) |
Oct 16, 2020 | 32.82 | 33.29 | 32.15 | 33.10 | 1,035,400 | +0.38(+1.16%) |
Oct 15, 2020 | 31.33 | 32.81 | 31.13 | 32.72 | 1,308,327 | +0.92(+2.89%) |
Oct 14, 2020 | 32.00 | 32.41 | 31.70 | 31.80 | 1,252,756 | -0.14(-0.44%) |
Oct 13, 2020 | 32.67 | 32.88 | 31.81 | 31.94 | 1,456,879 | -0.85(-2.59%) |
Oct 12, 2020 | 33.18 | 33.34 | 32.62 | 32.79 | 1,283,782 | -0.19(-0.58%) |
Oct 09, 2020 | 33.70 | 33.84 | 32.84 | 32.98 | 1,108,700 | -0.59(-1.76%) |
Oct 08, 2020 | 33.34 | 33.97 | 33.30 | 33.57 | 1,426,968 | +0.46(+1.39%) |
Oct 07, 2020 | 32.46 | 33.33 | 32.16 | 33.11 | 1,362,716 | +1.22(+3.83%) |
Oct 06, 2020 | 32.64 | 33.19 | 31.78 | 31.89 | 1,194,250 | -0.43(-1.33%) |
Oct 05, 2020 | 32.66 | 32.93 | 32.15 | 32.32 | 1,359,872 | +0.07(+0.22%) |
Oct 02, 2020 | 30.40 | 32.35 | 30.31 | 32.25 | 1,433,700 | +0.72(+2.28%) |
Oct 01, 2020 | 30.95 | 31.93 | 30.16 | 31.53 | 2,067,418 | +1.31(+4.33%) |
Sep 30, 2020 | 28.55 | 30.38 | 28.55 | 30.22 | 3,050,788 | +1.61(+5.63%) |
Sep 29, 2020 | 29.51 | 29.62 | 28.25 | 28.61 | 2,108,581 | -1.06(-3.57%) |
Sep 28, 2020 | 30.79 | 30.95 | 29.63 | 29.67 | 2,057,372 | -0.52(-1.72%) |
Sep 25, 2020 | 29.86 | 30.26 | 29.53 | 30.19 | 1,322,500 | +0.13(+0.43%) |
Sep 24, 2020 | 30.56 | 30.95 | 29.10 | 30.06 | 4,335,282 | -0.65(-2.12%) |
Sep 23, 2020 | 30.93 | 31.89 | 30.67 | 30.71 | 2,252,315 | +0.34(+1.12%) |
Sep 22, 2020 | 29.41 | 30.39 | 29.22 | 30.37 | 1,814,810 | +1.03(+3.51%) |
Sep 21, 2020 | 29.81 | 30.01 | 28.45 | 29.34 | 1,763,776 | -1.45(-4.71%) |
Sep 18, 2020 | 31.85 | 31.85 | 30.25 | 30.79 | 2,253,200 | -1.07(-3.36%) |
Sep 17, 2020 | 32.30 | 32.66 | 31.64 | 31.86 | 1,551,586 | -0.98(-2.98%) |
Sep 16, 2020 | 32.05 | 33.49 | 31.83 | 32.84 | 1,889,256 | +1.24(+3.92%) |
Sep 15, 2020 | 32.00 | 32.04 | 31.33 | 31.60 | 988,502 | -0.29(-0.91%) |
Sep 14, 2020 | 31.12 | 32.05 | 30.95 | 31.89 | 1,198,805 | +0.90(+2.90%) |
Sep 11, 2020 | 30.26 | 31.47 | 30.00 | 30.99 | 1,522,800 | +1.07(+3.58%) |
Sep 10, 2020 | 29.62 | 30.44 | 29.30 | 29.92 | 1,231,432 | +0.67(+2.29%) |
Sep 09, 2020 | 29.94 | 30.08 | 29.23 | 29.25 | 938,613 | -0.65(-2.17%) |
Sep 08, 2020 | 29.35 | 30.12 | 28.90 | 29.90 | 1,116,586 | +0.18(+0.61%) |
Sep 04, 2020 | 30.25 | 30.25 | 29.09 | 29.72 | 1,156,900 | +0.01(+0.03%) |
Sep 03, 2020 | 30.64 | 30.87 | 29.57 | 29.71 | 878,429 | -0.73(-2.40%) |
Sep 02, 2020 | 30.63 | 30.81 | 30.01 | 30.44 | 1,104,563 | +0.05(+0.16%) |
Sep 01, 2020 | 29.77 | 30.50 | 29.38 | 30.39 | 1,162,435 | +0.54(+1.81%) |
Aug 31, 2020 | 31.05 | 31.05 | 29.84 | 29.85 | 997,774 | -1.18(-3.80%) |
Aug 28, 2020 | 30.83 | 31.19 | 30.57 | 31.03 | 1,067,600 | +0.44(+1.44%) |
Aug 27, 2020 | 30.46 | 30.98 | 30.34 | 30.59 | 1,503,156 | +0.49(+1.63%) |
Aug 26, 2020 | 29.74 | 30.32 | 29.70 | 30.10 | 1,915,074 | +0.34(+1.14%) |
Aug 25, 2020 | 30.15 | 30.36 | 29.45 | 29.76 | 926,879 | -0.16(-0.53%) |
Aug 24, 2020 | 29.00 | 30.00 | 28.72 | 29.92 | 1,211,235 | +1.04(+3.60%) |
Aug 21, 2020 | 29.40 | 29.87 | 28.88 | 28.88 | 1,019,300 | -0.44(-1.50%) |
Aug 20, 2020 | 28.92 | 29.47 | 28.75 | 29.32 | 1,231,369 | +0.10(+0.34%) |
Aug 19, 2020 | 29.19 | 29.61 | 28.92 | 29.22 | 933,820 | +0.00(+0.00%) |
Aug 18, 2020 | 29.47 | 29.59 | 28.77 | 29.22 | 1,022,329 | -0.40(-1.35%) |
Aug 17, 2020 | 29.89 | 29.93 | 29.40 | 29.62 | 604,117 | -0.15(-0.50%) |
Aug 14, 2020 | 29.90 | 30.28 | 29.61 | 29.77 | 946,500 | -0.26(-0.87%) |
Aug 13, 2020 | 30.11 | 30.30 | 29.78 | 30.03 | 615,856 | -0.31(-1.02%) |
Aug 12, 2020 | 31.03 | 31.03 | 29.73 | 30.34 | 1,141,375 | -0.41(-1.33%) |
Aug 11, 2020 | 30.60 | 31.59 | 30.45 | 30.75 | 1,345,986 | +0.64(+2.13%) |
Aug 10, 2020 | 29.63 | 30.78 | 29.54 | 30.11 | 1,891,200 | +0.90(+3.08%) |
Aug 07, 2020 | 28.50 | 29.25 | 28.03 | 29.21 | 1,547,600 | +0.59(+2.06%) |
Aug 06, 2020 | 29.75 | 29.80 | 28.43 | 28.62 | 1,427,667 | -1.28(-4.28%) |
Aug 05, 2020 | 28.99 | 30.11 | 28.87 | 29.90 | 1,272,878 | +1.10(+3.82%) |
Aug 04, 2020 | 28.82 | 29.15 | 28.61 | 28.80 | 1,354,495 | -0.18(-0.62%) |