Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.02 | 28.25 | 27.62 | 27.83 | 342,535 | -0.03(-0.10%) |
Oct 29, 2020 | 28.03 | 28.39 | 27.20 | 27.86 | 476,062 | -0.33(-1.17%) |
Oct 28, 2020 | 28.85 | 28.91 | 28.15 | 28.19 | 207,412 | -1.27(-4.32%) |
Oct 27, 2020 | 30.45 | 30.47 | 29.45 | 29.46 | 181,529 | -1.09(-3.56%) |
Oct 26, 2020 | 30.28 | 30.57 | 29.89 | 30.55 | 165,884 | -0.17(-0.57%) |
Oct 23, 2020 | 30.71 | 30.97 | 30.68 | 30.72 | 158,489 | +0.15(+0.48%) |
Oct 22, 2020 | 30.72 | 30.77 | 30.35 | 30.58 | 317,870 | +0.00(+0.00%) |
Oct 21, 2020 | 30.31 | 30.75 | 30.25 | 30.58 | 262,776 | +0.38(+1.25%) |
Oct 20, 2020 | 30.21 | 30.32 | 30.01 | 30.20 | 183,589 | +0.15(+0.48%) |
Oct 19, 2020 | 30.54 | 30.54 | 29.97 | 30.05 | 225,097 | -0.36(-1.18%) |
Oct 16, 2020 | 30.44 | 30.78 | 30.32 | 30.41 | 118,506 | -0.05(-0.16%) |
Oct 15, 2020 | 29.61 | 30.51 | 29.61 | 30.46 | 175,679 | +0.48(+1.59%) |
Oct 14, 2020 | 30.46 | 30.65 | 29.98 | 29.99 | 137,732 | -0.39(-1.28%) |
Oct 13, 2020 | 30.27 | 30.72 | 30.10 | 30.37 | 174,854 | -0.17(-0.57%) |
Oct 12, 2020 | 30.31 | 30.66 | 30.22 | 30.55 | 152,808 | +0.27(+0.90%) |
Oct 09, 2020 | 30.63 | 30.87 | 30.15 | 30.28 | 166,012 | -0.03(-0.10%) |
Oct 08, 2020 | 30.38 | 30.48 | 29.91 | 30.31 | 195,970 | +0.20(+0.68%) |
Oct 07, 2020 | 29.89 | 30.24 | 29.78 | 30.10 | 386,341 | +0.40(+1.34%) |
Oct 06, 2020 | 29.67 | 30.23 | 29.31 | 29.70 | 294,350 | +0.34(+1.16%) |
Oct 05, 2020 | 29.10 | 29.56 | 29.10 | 29.36 | 381,376 | +0.51(+1.78%) |
Oct 02, 2020 | 27.86 | 29.16 | 27.83 | 28.85 | 324,398 | +0.49(+1.71%) |
Oct 01, 2020 | 28.38 | 28.81 | 27.98 | 28.37 | 297,260 | -0.02(-0.07%) |
Sep 30, 2020 | 28.83 | 29.15 | 28.16 | 28.38 | 412,345 | -0.33(-1.15%) |
Sep 29, 2020 | 28.79 | 28.98 | 28.25 | 28.71 | 266,768 | -0.09(-0.30%) |
Sep 28, 2020 | 28.62 | 29.18 | 28.55 | 28.80 | 358,560 | +0.60(+2.13%) |
Sep 25, 2020 | 27.94 | 28.40 | 27.81 | 28.20 | 292,659 | +0.02(+0.07%) |
Sep 24, 2020 | 28.24 | 28.56 | 27.89 | 28.18 | 545,348 | +0.11(+0.38%) |
Sep 23, 2020 | 28.59 | 28.98 | 28.05 | 28.07 | 497,194 | -0.60(-2.10%) |
Sep 22, 2020 | 28.43 | 28.70 | 28.22 | 28.68 | 519,686 | +0.25(+0.89%) |
Sep 21, 2020 | 29.57 | 29.57 | 27.82 | 28.42 | 461,169 | -1.70(-5.64%) |
Sep 18, 2020 | 30.74 | 31.02 | 30.04 | 30.12 | 1,071,607 | -0.38(-1.24%) |
Sep 17, 2020 | 30.30 | 30.70 | 29.99 | 30.50 | 195,484 | -0.01(-0.03%) |
Sep 16, 2020 | 30.21 | 30.99 | 30.09 | 30.51 | 275,679 | +0.41(+1.35%) |
Sep 15, 2020 | 30.44 | 30.53 | 30.05 | 30.10 | 238,104 | -0.30(-0.99%) |
Sep 14, 2020 | 30.46 | 30.55 | 30.17 | 30.40 | 170,887 | +0.14(+0.45%) |
Sep 11, 2020 | 30.19 | 30.62 | 30.06 | 30.27 | 366,030 | +0.10(+0.32%) |
Sep 10, 2020 | 30.26 | 30.62 | 30.17 | 30.17 | 370,525 | -0.09(-0.29%) |
Sep 09, 2020 | 30.26 | 30.50 | 30.06 | 30.26 | 291,747 | +0.32(+1.07%) |
Sep 08, 2020 | 30.61 | 30.61 | 29.78 | 29.94 | 237,187 | -0.86(-2.80%) |
Sep 04, 2020 | 31.44 | 31.47 | 30.42 | 30.80 | 231,036 | -0.12(-0.38%) |
Sep 03, 2020 | 31.88 | 31.90 | 30.58 | 30.92 | 296,800 | -0.91(-2.87%) |
Sep 02, 2020 | 31.36 | 32.14 | 31.36 | 31.83 | 280,867 | +0.19(+0.61%) |
Sep 01, 2020 | 30.91 | 31.65 | 30.61 | 31.64 | 342,978 | +0.47(+1.49%) |
Aug 31, 2020 | 31.58 | 31.72 | 31.17 | 31.17 | 371,158 | -0.49(-1.56%) |
Aug 28, 2020 | 31.63 | 31.76 | 31.23 | 31.66 | 319,246 | +0.30(+0.96%) |
Aug 27, 2020 | 31.29 | 31.52 | 31.16 | 31.36 | 162,481 | +0.25(+0.81%) |
Aug 26, 2020 | 31.49 | 31.49 | 30.93 | 31.11 | 158,918 | -0.27(-0.87%) |
Aug 25, 2020 | 32.17 | 32.25 | 31.30 | 31.38 | 150,754 | -0.62(-1.94%) |
Aug 24, 2020 | 31.81 | 32.07 | 31.58 | 32.00 | 202,664 | +0.53(+1.70%) |
Aug 21, 2020 | 31.25 | 31.71 | 31.25 | 31.47 | 379,323 | -0.08(-0.25%) |
Aug 20, 2020 | 31.75 | 31.97 | 31.49 | 31.55 | 235,619 | -0.61(-1.90%) |
Aug 19, 2020 | 31.80 | 32.43 | 31.47 | 32.16 | 373,998 | +0.43(+1.34%) |
Aug 18, 2020 | 31.64 | 31.85 | 31.58 | 31.73 | 401,532 | +0.04(+0.12%) |
Aug 17, 2020 | 31.52 | 31.81 | 31.39 | 31.69 | 211,398 | +0.17(+0.55%) |
Aug 14, 2020 | 31.23 | 31.73 | 31.23 | 31.52 | 155,669 | -0.01(-0.03%) |
Aug 13, 2020 | 31.76 | 31.94 | 31.40 | 31.53 | 127,735 | -0.53(-1.66%) |
Aug 12, 2020 | 32.30 | 32.42 | 31.77 | 32.06 | 188,259 | +0.22(+0.70%) |
Aug 11, 2020 | 32.01 | 32.29 | 31.67 | 31.84 | 209,140 | +0.25(+0.80%) |
Aug 10, 2020 | 31.13 | 32.04 | 31.13 | 31.59 | 232,420 | +0.46(+1.49%) |
Aug 07, 2020 | 30.43 | 31.13 | 30.36 | 31.12 | 229,011 | +0.63(+2.06%) |
Aug 06, 2020 | 30.85 | 30.98 | 30.37 | 30.49 | 265,954 | -0.31(-1.01%) |
Aug 05, 2020 | 30.54 | 31.02 | 30.24 | 30.80 | 412,773 | +0.60(+1.99%) |
Aug 04, 2020 | 30.25 | 30.47 | 30.05 | 30.20 | 195,310 | -0.29(-0.95%) |