Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.44 | 30.86 | 30.40 | 30.80 | 2,737,438 | +0.40(+1.31%) |
Oct 29, 2020 | 30.87 | 30.87 | 30.14 | 30.40 | 3,792,123 | -0.52(-1.69%) |
Oct 28, 2020 | 31.12 | 31.22 | 30.61 | 30.93 | 3,686,316 | -1.03(-3.22%) |
Oct 27, 2020 | 32.39 | 32.39 | 31.91 | 31.96 | 1,758,155 | -0.32(-0.98%) |
Oct 26, 2020 | 32.63 | 32.69 | 32.16 | 32.27 | 2,570,000 | -0.62(-1.89%) |
Oct 23, 2020 | 33.01 | 33.11 | 32.76 | 32.89 | 2,562,987 | +0.24(+0.75%) |
Oct 22, 2020 | 32.57 | 32.71 | 32.29 | 32.65 | 2,341,404 | +0.20(+0.61%) |
Oct 21, 2020 | 32.19 | 32.69 | 32.19 | 32.45 | 2,441,518 | +0.31(+0.95%) |
Oct 20, 2020 | 31.50 | 32.28 | 31.43 | 32.15 | 3,366,696 | +0.76(+2.41%) |
Oct 19, 2020 | 31.88 | 31.98 | 31.34 | 31.39 | 2,377,826 | -0.41(-1.28%) |
Oct 16, 2020 | 31.95 | 32.07 | 31.57 | 31.79 | 2,199,333 | +0.08(+0.26%) |
Oct 15, 2020 | 31.25 | 31.78 | 31.18 | 31.71 | 2,022,040 | +0.07(+0.23%) |
Oct 14, 2020 | 31.74 | 31.99 | 31.56 | 31.64 | 2,288,581 | +0.00(+0.00%) |
Oct 13, 2020 | 32.00 | 32.00 | 31.52 | 31.64 | 2,633,392 | -0.42(-1.32%) |
Oct 12, 2020 | 32.39 | 32.41 | 32.05 | 32.06 | 2,954,471 | -0.23(-0.73%) |
Oct 09, 2020 | 32.12 | 32.49 | 31.89 | 32.30 | 4,688,014 | +0.42(+1.33%) |
Oct 08, 2020 | 31.13 | 31.90 | 30.94 | 31.87 | 5,335,526 | +0.95(+3.06%) |
Oct 07, 2020 | 30.86 | 31.01 | 30.77 | 30.93 | 2,567,832 | +0.65(+2.14%) |
Oct 06, 2020 | 30.80 | 30.90 | 30.12 | 30.28 | 3,447,555 | -0.36(-1.18%) |
Oct 05, 2020 | 30.37 | 30.90 | 30.37 | 30.64 | 2,649,000 | +0.65(+2.16%) |
Oct 02, 2020 | 29.35 | 30.22 | 29.30 | 29.99 | 2,656,700 | +0.14(+0.48%) |
Oct 01, 2020 | 30.49 | 30.58 | 29.72 | 29.85 | 3,439,392 | -0.23(-0.78%) |
Sep 30, 2020 | 29.65 | 30.40 | 29.57 | 30.08 | 3,308,496 | +0.69(+2.36%) |
Sep 29, 2020 | 29.58 | 29.68 | 29.23 | 29.39 | 2,112,481 | -0.05(-0.18%) |
Sep 28, 2020 | 29.39 | 29.63 | 29.01 | 29.44 | 2,335,252 | +0.39(+1.33%) |
Sep 25, 2020 | 28.34 | 29.11 | 28.14 | 29.05 | 2,997,286 | +0.05(+0.16%) |
Sep 24, 2020 | 27.89 | 29.30 | 27.79 | 29.01 | 4,150,017 | +0.82(+2.91%) |
Sep 23, 2020 | 28.90 | 29.07 | 28.18 | 28.19 | 3,102,198 | -0.95(-3.25%) |
Sep 22, 2020 | 29.43 | 29.53 | 28.97 | 29.13 | 3,361,290 | -0.34(-1.16%) |
Sep 21, 2020 | 29.32 | 29.49 | 28.95 | 29.48 | 4,436,731 | -0.60(-1.98%) |
Sep 18, 2020 | 30.55 | 30.73 | 30.04 | 30.07 | 3,503,894 | -0.52(-1.71%) |
Sep 17, 2020 | 30.78 | 30.90 | 30.42 | 30.59 | 5,136,117 | -0.36(-1.17%) |
Sep 16, 2020 | 31.04 | 31.31 | 30.80 | 30.95 | 3,531,369 | +0.19(+0.62%) |
Sep 15, 2020 | 31.19 | 31.25 | 30.73 | 30.77 | 2,526,003 | -0.27(-0.87%) |
Sep 14, 2020 | 30.75 | 31.09 | 30.59 | 31.04 | 6,155,953 | +0.78(+2.56%) |
Sep 11, 2020 | 30.13 | 30.29 | 29.87 | 30.26 | 3,694,538 | +0.56(+1.88%) |
Sep 10, 2020 | 30.30 | 30.35 | 29.62 | 29.70 | 3,512,393 | -0.25(-0.84%) |
Sep 09, 2020 | 29.77 | 30.06 | 29.49 | 29.95 | 3,528,823 | +0.68(+2.31%) |
Sep 08, 2020 | 29.30 | 29.57 | 29.10 | 29.28 | 3,526,274 | -0.64(-2.14%) |
Sep 04, 2020 | 29.86 | 30.03 | 29.22 | 29.92 | 4,627,572 | +0.26(+0.88%) |
Sep 03, 2020 | 30.16 | 30.27 | 29.60 | 29.66 | 3,876,108 | -0.49(-1.62%) |
Sep 02, 2020 | 30.32 | 30.46 | 29.90 | 30.14 | 3,407,386 | -0.24(-0.80%) |
Sep 01, 2020 | 30.01 | 30.48 | 29.86 | 30.39 | 4,133,798 | +0.71(+2.40%) |
Aug 31, 2020 | 30.59 | 30.63 | 29.66 | 29.67 | 5,150,083 | -1.15(-3.74%) |
Aug 28, 2020 | 30.34 | 30.84 | 30.17 | 30.83 | 3,376,133 | +0.81(+2.70%) |
Aug 27, 2020 | 30.59 | 30.62 | 29.81 | 30.02 | 3,338,250 | -0.41(-1.36%) |
Aug 26, 2020 | 30.93 | 30.95 | 30.30 | 30.43 | 2,308,013 | -0.46(-1.49%) |
Aug 25, 2020 | 30.72 | 30.91 | 30.55 | 30.89 | 2,528,513 | +0.32(+1.03%) |
Aug 24, 2020 | 30.90 | 30.92 | 30.52 | 30.58 | 2,017,427 | -0.05(-0.18%) |
Aug 21, 2020 | 30.92 | 30.95 | 30.56 | 30.63 | 1,978,967 | -0.28(-0.90%) |
Aug 20, 2020 | 30.78 | 30.91 | 30.45 | 30.91 | 2,674,747 | -0.10(-0.32%) |
Aug 19, 2020 | 31.11 | 31.49 | 30.98 | 31.01 | 2,020,056 | -0.14(-0.46%) |
Aug 18, 2020 | 31.59 | 31.61 | 30.96 | 31.15 | 1,662,374 | -0.11(-0.35%) |
Aug 17, 2020 | 31.41 | 31.53 | 31.16 | 31.26 | 2,299,716 | -0.01(-0.03%) |
Aug 14, 2020 | 31.12 | 31.47 | 30.97 | 31.27 | 4,913,593 | +0.49(+1.58%) |
Aug 13, 2020 | 30.65 | 30.95 | 30.41 | 30.78 | 1,917,180 | +0.21(+0.68%) |
Aug 12, 2020 | 30.77 | 30.84 | 30.51 | 30.58 | 1,951,359 | +0.08(+0.27%) |
Aug 11, 2020 | 30.44 | 30.92 | 30.44 | 30.49 | 2,592,233 | +0.27(+0.89%) |
Aug 10, 2020 | 30.17 | 30.26 | 30.02 | 30.22 | 1,792,981 | +0.22(+0.72%) |
Aug 07, 2020 | 29.73 | 30.07 | 29.65 | 30.01 | 2,091,867 | +0.02(+0.06%) |
Aug 06, 2020 | 29.85 | 30.10 | 29.72 | 29.99 | 2,000,395 | -0.01(-0.03%) |
Aug 05, 2020 | 29.47 | 30.31 | 29.45 | 30.00 | 3,559,946 | +0.87(+3.00%) |
Aug 04, 2020 | 29.07 | 29.27 | 28.88 | 29.12 | 1,912,339 | -0.17(-0.59%) |