Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.33 | 29.37 | 29.05 | 29.32 | 806,200 | -0.13(-0.44%) |
Oct 29, 2020 | 29.02 | 29.54 | 28.90 | 29.45 | 329,488 | +0.23(+0.80%) |
Oct 28, 2020 | 29.40 | 29.61 | 29.13 | 29.21 | 51,663 | -1.34(-4.40%) |
Oct 27, 2020 | 30.83 | 30.87 | 30.50 | 30.56 | 71,749 | -0.46(-1.48%) |
Oct 26, 2020 | 31.18 | 31.19 | 30.91 | 31.02 | 47,165 | -0.68(-2.15%) |
Oct 23, 2020 | 31.79 | 31.79 | 31.42 | 31.70 | 47,600 | +0.91(+2.96%) |
Oct 22, 2020 | 30.91 | 30.91 | 30.59 | 30.79 | 42,060 | -0.16(-0.52%) |
Oct 21, 2020 | 31.04 | 31.12 | 30.90 | 30.95 | 66,521 | -0.11(-0.35%) |
Oct 20, 2020 | 31.21 | 31.29 | 30.99 | 31.06 | 124,770 | -0.24(-0.77%) |
Oct 19, 2020 | 31.69 | 31.69 | 31.20 | 31.30 | 62,430 | -0.29(-0.92%) |
Oct 16, 2020 | 31.52 | 31.81 | 31.44 | 31.59 | 39,100 | +0.43(+1.38%) |
Oct 15, 2020 | 30.99 | 31.18 | 30.62 | 31.16 | 60,389 | -0.46(-1.45%) |
Oct 14, 2020 | 31.75 | 31.81 | 31.50 | 31.62 | 44,500 | -0.23(-0.72%) |
Oct 13, 2020 | 31.74 | 31.85 | 31.68 | 31.85 | 31,414 | -0.21(-0.66%) |
Oct 12, 2020 | 31.79 | 32.08 | 31.74 | 32.06 | 26,575 | +0.56(+1.78%) |
Oct 09, 2020 | 31.53 | 31.63 | 31.45 | 31.50 | 33,700 | +0.12(+0.40%) |
Oct 08, 2020 | 31.11 | 31.43 | 31.11 | 31.38 | 33,132 | +0.20(+0.66%) |
Oct 07, 2020 | 31.10 | 31.28 | 31.10 | 31.17 | 32,496 | +0.28(+0.91%) |
Oct 06, 2020 | 31.33 | 31.33 | 30.77 | 30.89 | 91,401 | -0.54(-1.72%) |
Oct 05, 2020 | 31.43 | 31.51 | 31.32 | 31.43 | 42,920 | -0.07(-0.22%) |
Oct 02, 2020 | 31.21 | 31.75 | 31.13 | 31.50 | 56,800 | -0.13(-0.41%) |
Oct 01, 2020 | 31.81 | 32.01 | 31.56 | 31.63 | 37,571 | -0.18(-0.57%) |
Sep 30, 2020 | 32.00 | 32.11 | 31.61 | 31.81 | 42,678 | -0.31(-0.97%) |
Sep 29, 2020 | 32.11 | 32.34 | 32.07 | 32.12 | 83,989 | +0.12(+0.39%) |
Sep 28, 2020 | 32.00 | 32.07 | 31.88 | 32.00 | 47,647 | +0.57(+1.80%) |
Sep 25, 2020 | 31.12 | 31.46 | 30.95 | 31.43 | 59,600 | -0.25(-0.79%) |
Sep 24, 2020 | 31.44 | 31.87 | 31.29 | 31.68 | 63,621 | -0.03(-0.09%) |
Sep 23, 2020 | 32.01 | 32.13 | 31.64 | 31.71 | 46,102 | -0.35(-1.09%) |
Sep 22, 2020 | 31.97 | 32.06 | 31.72 | 32.06 | 52,540 | +0.01(+0.04%) |
Sep 21, 2020 | 32.18 | 32.18 | 31.64 | 32.05 | 35,822 | -1.02(-3.09%) |
Sep 18, 2020 | 33.33 | 33.33 | 32.96 | 33.07 | 420,900 | -0.20(-0.60%) |
Sep 17, 2020 | 32.94 | 33.31 | 32.86 | 33.27 | 213,987 | +0.17(+0.51%) |
Sep 16, 2020 | 33.27 | 33.57 | 33.10 | 33.10 | 43,825 | -0.27(-0.79%) |
Sep 15, 2020 | 33.52 | 33.57 | 33.31 | 33.37 | 25,690 | -0.01(-0.03%) |
Sep 14, 2020 | 33.73 | 33.73 | 33.30 | 33.38 | 35,485 | -0.16(-0.46%) |
Sep 11, 2020 | 33.36 | 33.63 | 33.33 | 33.53 | 43,500 | +0.25(+0.75%) |
Sep 10, 2020 | 33.66 | 33.80 | 33.14 | 33.28 | 41,969 | -0.27(-0.80%) |
Sep 09, 2020 | 33.43 | 33.77 | 33.43 | 33.55 | 34,756 | +0.75(+2.29%) |
Sep 08, 2020 | 32.56 | 32.96 | 32.50 | 32.80 | 67,159 | -0.22(-0.67%) |
Sep 04, 2020 | 33.24 | 33.24 | 32.48 | 33.02 | 36,100 | +0.02(+0.06%) |
Sep 03, 2020 | 33.72 | 33.75 | 32.92 | 33.00 | 157,794 | -0.90(-2.65%) |
Sep 02, 2020 | 33.65 | 33.90 | 33.52 | 33.90 | 28,650 | +0.87(+2.63%) |
Sep 01, 2020 | 33.21 | 33.32 | 32.97 | 33.03 | 35,756 | -0.24(-0.72%) |
Aug 31, 2020 | 33.12 | 33.42 | 33.12 | 33.27 | 30,702 | -0.01(-0.03%) |
Aug 28, 2020 | 33.09 | 33.29 | 32.95 | 33.28 | 30,000 | +0.32(+0.98%) |
Aug 27, 2020 | 33.66 | 33.66 | 32.80 | 32.96 | 38,579 | -0.71(-2.12%) |
Aug 26, 2020 | 33.29 | 33.67 | 33.18 | 33.67 | 49,246 | +0.50(+1.51%) |
Aug 25, 2020 | 33.36 | 33.37 | 32.93 | 33.17 | 44,109 | -0.08(-0.24%) |
Aug 24, 2020 | 33.61 | 33.61 | 33.13 | 33.25 | 68,293 | +0.67(+2.07%) |
Aug 21, 2020 | 32.30 | 32.63 | 32.30 | 32.58 | 31,000 | -0.47(-1.44%) |
Aug 20, 2020 | 32.86 | 33.05 | 32.75 | 33.05 | 57,017 | -0.11(-0.33%) |
Aug 19, 2020 | 33.45 | 33.51 | 33.13 | 33.16 | 34,001 | -0.22(-0.66%) |
Aug 18, 2020 | 33.41 | 33.47 | 33.18 | 33.38 | 27,751 | +0.05(+0.15%) |
Aug 17, 2020 | 33.37 | 33.55 | 33.29 | 33.33 | 48,722 | +0.24(+0.73%) |
Aug 14, 2020 | 33.07 | 33.21 | 32.92 | 33.09 | 37,000 | -0.36(-1.08%) |
Aug 13, 2020 | 33.37 | 33.55 | 33.27 | 33.45 | 46,820 | -0.19(-0.57%) |
Aug 12, 2020 | 33.21 | 33.72 | 33.21 | 33.64 | 39,483 | +0.98(+3.01%) |
Aug 11, 2020 | 33.02 | 33.09 | 32.66 | 32.66 | 70,934 | -0.07(-0.21%) |
Aug 10, 2020 | 32.83 | 32.83 | 32.47 | 32.73 | 51,700 | -0.24(-0.73%) |
Aug 07, 2020 | 32.93 | 33.08 | 32.81 | 32.97 | 35,700 | -0.11(-0.33%) |
Aug 06, 2020 | 33.06 | 33.23 | 32.91 | 33.08 | 38,712 | -0.49(-1.45%) |
Aug 05, 2020 | 33.71 | 33.83 | 33.52 | 33.57 | 28,672 | +0.05(+0.14%) |
Aug 04, 2020 | 33.13 | 33.52 | 33.01 | 33.52 | 39,251 | +0.02(+0.06%) |