Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.35 | 32.80 | 31.72 | 32.39 | 137,660 | -0.18(-0.54%) |
Oct 29, 2020 | 32.13 | 33.72 | 32.13 | 32.57 | 147,707 | +0.34(+1.04%) |
Oct 28, 2020 | 32.29 | 32.72 | 32.01 | 32.23 | 87,954 | -0.74(-2.24%) |
Oct 27, 2020 | 34.02 | 34.07 | 32.82 | 32.97 | 70,018 | -1.15(-3.37%) |
Oct 26, 2020 | 35.33 | 35.48 | 33.87 | 34.12 | 90,133 | -1.72(-4.79%) |
Oct 23, 2020 | 35.87 | 35.98 | 35.50 | 35.84 | 58,492 | +0.16(+0.44%) |
Oct 22, 2020 | 35.24 | 35.79 | 35.08 | 35.68 | 123,047 | +0.53(+1.51%) |
Oct 21, 2020 | 35.61 | 35.61 | 34.52 | 35.14 | 158,875 | +0.07(+0.21%) |
Oct 20, 2020 | 35.73 | 35.98 | 34.98 | 35.07 | 141,015 | -0.27(-0.77%) |
Oct 19, 2020 | 35.34 | 36.01 | 35.20 | 35.34 | 118,482 | -0.14(-0.39%) |
Oct 16, 2020 | 35.13 | 35.71 | 34.65 | 35.48 | 141,516 | +0.31(+0.88%) |
Oct 15, 2020 | 34.38 | 35.32 | 33.85 | 35.17 | 111,817 | +0.26(+0.75%) |
Oct 14, 2020 | 34.66 | 35.27 | 34.48 | 34.91 | 131,402 | -0.07(-0.19%) |
Oct 13, 2020 | 34.65 | 35.11 | 34.18 | 34.98 | 115,470 | -0.48(-1.34%) |
Oct 12, 2020 | 34.24 | 35.46 | 33.95 | 35.45 | 179,983 | +1.56(+4.60%) |
Oct 09, 2020 | 33.84 | 33.99 | 33.48 | 33.89 | 90,309 | +0.39(+1.17%) |
Oct 08, 2020 | 33.58 | 33.78 | 32.98 | 33.50 | 157,989 | +0.25(+0.76%) |
Oct 07, 2020 | 32.33 | 33.26 | 32.33 | 33.25 | 112,673 | +1.29(+4.03%) |
Oct 06, 2020 | 32.18 | 32.45 | 31.68 | 31.96 | 88,339 | +0.15(+0.47%) |
Oct 05, 2020 | 30.80 | 32.16 | 30.80 | 31.81 | 151,323 | +1.22(+4.00%) |
Oct 02, 2020 | 29.59 | 30.73 | 29.59 | 30.59 | 68,776 | +0.56(+1.87%) |
Oct 01, 2020 | 30.04 | 30.18 | 29.72 | 30.03 | 95,195 | +0.00(+0.00%) |
Sep 30, 2020 | 30.49 | 30.87 | 29.95 | 30.03 | 112,889 | -0.26(-0.86%) |
Sep 29, 2020 | 30.50 | 30.59 | 29.89 | 30.29 | 82,752 | -0.31(-1.01%) |
Sep 28, 2020 | 30.33 | 30.98 | 30.33 | 30.60 | 91,258 | +0.46(+1.52%) |
Sep 25, 2020 | 29.98 | 30.45 | 29.89 | 30.14 | 64,705 | +0.07(+0.25%) |
Sep 24, 2020 | 30.11 | 30.51 | 29.80 | 30.07 | 77,577 | -0.09(-0.31%) |
Sep 23, 2020 | 31.64 | 31.97 | 30.09 | 30.16 | 141,764 | -1.54(-4.86%) |
Sep 22, 2020 | 31.21 | 32.76 | 30.80 | 31.70 | 189,917 | +1.48(+4.91%) |
Sep 21, 2020 | 31.07 | 31.24 | 29.86 | 30.22 | 122,227 | -1.34(-4.26%) |
Sep 18, 2020 | 31.70 | 32.05 | 31.17 | 31.56 | 244,681 | +0.11(+0.36%) |
Sep 17, 2020 | 31.03 | 31.66 | 30.82 | 31.45 | 144,146 | +0.48(+1.54%) |
Sep 16, 2020 | 30.89 | 31.64 | 30.79 | 30.97 | 120,951 | +0.11(+0.36%) |
Sep 15, 2020 | 31.99 | 32.13 | 30.83 | 30.86 | 274,866 | -0.99(-3.11%) |
Sep 14, 2020 | 31.91 | 32.19 | 31.58 | 31.85 | 88,940 | +0.35(+1.10%) |
Sep 11, 2020 | 31.40 | 31.66 | 31.29 | 31.50 | 113,449 | +0.16(+0.51%) |
Sep 10, 2020 | 31.97 | 32.06 | 31.31 | 31.35 | 110,177 | -0.52(-1.64%) |
Sep 09, 2020 | 31.66 | 32.03 | 31.21 | 31.87 | 247,162 | +0.40(+1.27%) |
Sep 08, 2020 | 32.04 | 32.62 | 31.39 | 31.47 | 136,277 | -0.83(-2.56%) |
Sep 04, 2020 | 32.96 | 32.96 | 31.99 | 32.30 | 133,402 | -0.20(-0.63%) |
Sep 03, 2020 | 33.09 | 33.20 | 32.38 | 32.50 | 228,141 | -0.62(-1.88%) |
Sep 02, 2020 | 32.42 | 33.23 | 32.42 | 33.12 | 117,584 | +0.55(+1.68%) |
Sep 01, 2020 | 31.69 | 32.63 | 31.56 | 32.57 | 129,600 | +0.71(+2.21%) |
Aug 31, 2020 | 32.59 | 32.59 | 31.87 | 31.87 | 319,741 | -0.55(-1.69%) |
Aug 28, 2020 | 33.08 | 33.08 | 32.25 | 32.42 | 90,946 | -0.44(-1.33%) |
Aug 27, 2020 | 33.14 | 33.68 | 32.81 | 32.85 | 117,000 | -0.09(-0.28%) |
Aug 26, 2020 | 33.80 | 34.40 | 32.90 | 32.94 | 116,750 | -0.84(-2.50%) |
Aug 25, 2020 | 34.10 | 34.34 | 33.31 | 33.79 | 134,781 | -0.13(-0.38%) |
Aug 24, 2020 | 33.44 | 34.10 | 33.18 | 33.92 | 97,699 | +0.63(+1.90%) |
Aug 21, 2020 | 33.83 | 33.86 | 32.99 | 33.29 | 108,833 | -0.48(-1.43%) |
Aug 20, 2020 | 33.76 | 34.22 | 33.44 | 33.77 | 101,776 | -0.40(-1.17%) |
Aug 19, 2020 | 34.57 | 34.69 | 34.16 | 34.17 | 98,982 | -0.13(-0.37%) |
Aug 18, 2020 | 35.20 | 35.45 | 34.18 | 34.30 | 128,869 | -0.61(-1.74%) |
Aug 17, 2020 | 34.57 | 35.06 | 34.21 | 34.90 | 150,583 | +0.49(+1.43%) |
Aug 14, 2020 | 33.98 | 34.62 | 33.93 | 34.41 | 143,746 | +0.09(+0.27%) |
Aug 13, 2020 | 34.73 | 35.75 | 33.59 | 34.32 | 173,868 | -0.70(-1.99%) |
Aug 12, 2020 | 36.04 | 36.85 | 33.97 | 35.01 | 331,131 | -1.13(-3.13%) |
Aug 11, 2020 | 34.58 | 39.44 | 33.72 | 36.15 | 1,247,371 | +6.66(+22.60%) |
Aug 10, 2020 | 28.47 | 29.59 | 28.47 | 29.48 | 121,678 | +1.04(+3.65%) |
Aug 07, 2020 | 27.13 | 28.52 | 27.07 | 28.44 | 138,682 | +1.32(+4.86%) |
Aug 06, 2020 | 27.40 | 27.53 | 27.10 | 27.13 | 174,369 | -0.31(-1.12%) |
Aug 05, 2020 | 27.70 | 27.70 | 27.01 | 27.43 | 92,000 | +0.09(+0.34%) |
Aug 04, 2020 | 26.95 | 27.53 | 26.95 | 27.34 | 136,758 | +0.43(+1.59%) |