Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.56 | 33.70 | 32.86 | 33.12 | 151,183 | -0.80(-2.36%) |
Oct 29, 2020 | 33.32 | 34.11 | 33.32 | 33.92 | 233,612 | +0.60(+1.81%) |
Oct 28, 2020 | 33.61 | 33.91 | 33.31 | 33.31 | 313,609 | -1.22(-3.54%) |
Oct 27, 2020 | 34.31 | 34.82 | 34.21 | 34.54 | 107,968 | -0.07(-0.20%) |
Oct 26, 2020 | 34.82 | 35.13 | 34.14 | 34.61 | 151,236 | -0.71(-2.02%) |
Oct 23, 2020 | 35.11 | 35.36 | 35.01 | 35.32 | 83,967 | +0.19(+0.53%) |
Oct 22, 2020 | 35.01 | 35.23 | 34.64 | 35.13 | 89,409 | +0.08(+0.22%) |
Oct 21, 2020 | 35.29 | 35.57 | 35.01 | 35.06 | 106,144 | -0.11(-0.31%) |
Oct 20, 2020 | 35.13 | 35.60 | 35.13 | 35.16 | 138,894 | +0.05(+0.14%) |
Oct 19, 2020 | 35.40 | 35.79 | 34.96 | 35.11 | 281,312 | -0.36(-1.02%) |
Oct 16, 2020 | 35.68 | 35.83 | 35.48 | 35.48 | 131,365 | -0.09(-0.25%) |
Oct 15, 2020 | 34.94 | 35.62 | 34.87 | 35.57 | 116,332 | +0.02(+0.06%) |
Oct 14, 2020 | 35.81 | 36.02 | 35.47 | 35.55 | 279,367 | -0.21(-0.58%) |
Oct 13, 2020 | 35.61 | 35.90 | 35.61 | 35.75 | 94,351 | +0.09(+0.25%) |
Oct 12, 2020 | 35.51 | 35.86 | 35.46 | 35.66 | 78,652 | +0.44(+1.25%) |
Oct 09, 2020 | 34.96 | 35.35 | 34.96 | 35.22 | 125,747 | +0.35(+1.01%) |
Oct 08, 2020 | 34.82 | 34.97 | 34.68 | 34.87 | 117,265 | +0.27(+0.79%) |
Oct 07, 2020 | 34.15 | 34.70 | 34.15 | 34.60 | 72,405 | +0.71(+2.11%) |
Oct 06, 2020 | 34.15 | 34.67 | 33.84 | 33.88 | 103,656 | -0.39(-1.14%) |
Oct 05, 2020 | 33.79 | 34.29 | 33.79 | 34.27 | 71,371 | +0.65(+1.92%) |
Oct 02, 2020 | 33.29 | 33.85 | 33.29 | 33.63 | 92,037 | -0.35(-1.02%) |
Oct 01, 2020 | 33.63 | 34.03 | 33.63 | 33.97 | 262,691 | +0.57(+1.71%) |
Sep 30, 2020 | 33.31 | 33.74 | 33.25 | 33.40 | 301,699 | +0.08(+0.23%) |
Sep 29, 2020 | 33.36 | 33.61 | 33.31 | 33.32 | 71,903 | -0.13(-0.40%) |
Sep 28, 2020 | 33.24 | 33.51 | 33.16 | 33.46 | 181,130 | +0.65(+1.99%) |
Sep 25, 2020 | 32.15 | 32.90 | 32.11 | 32.80 | 102,457 | +0.60(+1.85%) |
Sep 24, 2020 | 31.97 | 32.62 | 31.78 | 32.21 | 221,398 | -0.03(-0.08%) |
Sep 23, 2020 | 32.81 | 33.16 | 32.23 | 32.24 | 130,909 | -0.70(-2.14%) |
Sep 22, 2020 | 32.70 | 33.05 | 32.39 | 32.94 | 112,274 | +0.44(+1.36%) |
Sep 21, 2020 | 32.03 | 32.51 | 31.78 | 32.50 | 191,276 | -0.20(-0.60%) |
Sep 18, 2020 | 32.98 | 33.17 | 32.30 | 32.70 | 94,795 | -0.24(-0.74%) |
Sep 17, 2020 | 32.57 | 33.11 | 32.46 | 32.94 | 212,667 | -0.44(-1.32%) |
Sep 16, 2020 | 34.07 | 34.07 | 33.33 | 33.38 | 226,942 | -0.20(-0.58%) |
Sep 15, 2020 | 33.42 | 33.72 | 33.40 | 33.58 | 201,811 | +0.42(+1.27%) |
Sep 14, 2020 | 32.99 | 33.32 | 32.99 | 33.16 | 105,186 | +0.47(+1.44%) |
Sep 11, 2020 | 32.98 | 33.10 | 32.26 | 32.69 | 138,414 | -0.03(-0.09%) |
Sep 10, 2020 | 33.52 | 33.90 | 32.72 | 32.72 | 155,937 | -0.68(-2.02%) |
Sep 09, 2020 | 33.14 | 33.63 | 32.93 | 33.39 | 231,330 | +0.70(+2.16%) |
Sep 08, 2020 | 32.77 | 33.42 | 32.69 | 32.69 | 201,454 | -1.17(-3.47%) |
Sep 04, 2020 | 34.38 | 35.01 | 32.80 | 33.86 | 218,398 | -0.65(-1.87%) |
Sep 03, 2020 | 35.72 | 35.72 | 34.23 | 34.51 | 253,846 | -1.74(-4.81%) |
Sep 02, 2020 | 36.17 | 36.32 | 35.69 | 36.25 | 248,827 | +0.28(+0.79%) |
Sep 01, 2020 | 35.53 | 35.97 | 35.36 | 35.97 | 266,941 | +0.62(+1.74%) |
Aug 31, 2020 | 35.16 | 35.41 | 35.14 | 35.35 | 407,093 | -0.12(-0.33%) |
Aug 28, 2020 | 35.32 | 35.47 | 35.23 | 35.47 | 1,166,050 | +0.44(+1.26%) |
Aug 27, 2020 | 35.24 | 35.27 | 34.79 | 35.03 | 134,719 | -0.17(-0.47%) |
Aug 26, 2020 | 34.81 | 35.28 | 34.81 | 35.19 | 129,266 | +0.56(+1.61%) |
Aug 25, 2020 | 34.51 | 34.68 | 34.39 | 34.64 | 121,279 | +0.19(+0.55%) |
Aug 24, 2020 | 34.34 | 34.59 | 34.28 | 34.45 | 96,192 | +0.28(+0.82%) |
Aug 21, 2020 | 34.16 | 34.28 | 34.05 | 34.17 | 145,666 | -0.06(-0.17%) |
Aug 20, 2020 | 33.92 | 34.34 | 33.85 | 34.22 | 188,520 | +0.14(+0.40%) |
Aug 19, 2020 | 34.27 | 34.48 | 34.09 | 34.09 | 169,696 | -0.16(-0.47%) |
Aug 18, 2020 | 34.19 | 34.39 | 34.05 | 34.25 | 80,450 | +0.08(+0.24%) |
Aug 17, 2020 | 34.04 | 34.26 | 34.04 | 34.17 | 81,889 | +0.23(+0.69%) |
Aug 14, 2020 | 33.91 | 34.05 | 33.85 | 33.93 | 61,596 | +0.02(+0.06%) |
Aug 13, 2020 | 33.85 | 34.23 | 33.85 | 33.91 | 83,072 | -0.03(-0.09%) |
Aug 12, 2020 | 33.75 | 34.04 | 33.75 | 33.94 | 72,604 | +0.38(+1.14%) |
Aug 11, 2020 | 34.00 | 34.17 | 33.45 | 33.56 | 130,870 | -0.35(-1.04%) |
Aug 10, 2020 | 33.87 | 34.04 | 33.59 | 33.91 | 104,129 | +0.13(+0.38%) |
Aug 07, 2020 | 33.89 | 34.09 | 33.46 | 33.78 | 542,420 | -0.30(-0.89%) |
Aug 06, 2020 | 34.04 | 34.20 | 33.88 | 34.09 | 230,929 | -0.12(-0.36%) |
Aug 05, 2020 | 34.07 | 34.23 | 33.97 | 34.21 | 110,138 | +0.22(+0.65%) |
Aug 04, 2020 | 33.50 | 33.99 | 33.50 | 33.99 | 157,815 | +0.50(+1.49%) |