Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.75 | 32.98 | 30.75 | 31.18 | 2,087,700 | -2.03(-6.11%) |
Oct 29, 2020 | 33.00 | 33.47 | 32.38 | 33.21 | 1,029,304 | +0.32(+0.97%) |
Oct 28, 2020 | 33.00 | 33.34 | 32.41 | 32.89 | 887,944 | -0.81(-2.40%) |
Oct 27, 2020 | 34.10 | 34.55 | 33.58 | 33.70 | 617,126 | +0.23(+0.69%) |
Oct 26, 2020 | 34.96 | 35.13 | 33.14 | 33.47 | 1,165,097 | -2.04(-5.74%) |
Oct 23, 2020 | 36.60 | 36.60 | 35.22 | 35.51 | 674,600 | -0.63(-1.74%) |
Oct 22, 2020 | 36.17 | 36.67 | 35.46 | 36.14 | 771,592 | -0.02(-0.06%) |
Oct 21, 2020 | 36.03 | 36.75 | 35.85 | 36.16 | 888,239 | +0.27(+0.75%) |
Oct 20, 2020 | 35.60 | 36.51 | 35.46 | 35.89 | 946,237 | +0.70(+1.99%) |
Oct 19, 2020 | 35.16 | 35.85 | 35.00 | 35.19 | 785,314 | +0.03(+0.09%) |
Oct 16, 2020 | 35.31 | 35.44 | 34.54 | 35.16 | 715,400 | -0.05(-0.14%) |
Oct 15, 2020 | 33.62 | 35.45 | 33.46 | 35.21 | 848,071 | +0.91(+2.65%) |
Oct 14, 2020 | 34.46 | 35.13 | 34.03 | 34.30 | 674,534 | -0.25(-0.72%) |
Oct 13, 2020 | 35.35 | 35.79 | 34.25 | 34.55 | 1,069,207 | -0.86(-2.43%) |
Oct 12, 2020 | 35.87 | 35.99 | 34.97 | 35.41 | 734,923 | -0.46(-1.28%) |
Oct 09, 2020 | 36.00 | 36.06 | 35.11 | 35.87 | 986,600 | +0.21(+0.59%) |
Oct 08, 2020 | 34.50 | 35.82 | 34.50 | 35.66 | 1,245,156 | +1.37(+4.00%) |
Oct 07, 2020 | 33.68 | 34.57 | 33.65 | 34.29 | 1,075,201 | +1.29(+3.91%) |
Oct 06, 2020 | 33.80 | 33.96 | 32.87 | 33.00 | 1,179,086 | -0.70(-2.08%) |
Oct 05, 2020 | 33.28 | 33.78 | 32.91 | 33.70 | 834,604 | +0.65(+1.97%) |
Oct 02, 2020 | 32.09 | 33.29 | 32.02 | 33.05 | 1,312,400 | -0.15(-0.45%) |
Oct 01, 2020 | 32.48 | 33.73 | 32.32 | 33.20 | 2,209,691 | +1.03(+3.20%) |
Sep 30, 2020 | 31.20 | 33.29 | 30.93 | 32.17 | 4,508,919 | +2.49(+8.39%) |
Sep 29, 2020 | 29.89 | 30.25 | 29.37 | 29.68 | 952,595 | -0.15(-0.50%) |
Sep 28, 2020 | 29.98 | 30.43 | 29.41 | 29.83 | 1,066,858 | +0.44(+1.50%) |
Sep 25, 2020 | 28.32 | 29.45 | 28.32 | 29.39 | 730,700 | +0.90(+3.16%) |
Sep 24, 2020 | 28.86 | 29.03 | 27.95 | 28.49 | 942,344 | -0.67(-2.30%) |
Sep 23, 2020 | 29.18 | 30.64 | 28.84 | 29.16 | 2,471,355 | +0.55(+1.92%) |
Sep 22, 2020 | 28.49 | 28.73 | 27.88 | 28.61 | 1,036,175 | +0.42(+1.49%) |
Sep 21, 2020 | 28.60 | 28.64 | 27.59 | 28.19 | 1,097,197 | -1.08(-3.69%) |
Sep 18, 2020 | 29.06 | 29.71 | 28.52 | 29.27 | 1,413,000 | +0.54(+1.88%) |
Sep 17, 2020 | 28.10 | 28.78 | 27.64 | 28.73 | 734,883 | +0.22(+0.77%) |
Sep 16, 2020 | 27.86 | 28.80 | 27.75 | 28.51 | 1,514,056 | +0.85(+3.07%) |
Sep 15, 2020 | 27.30 | 27.90 | 26.74 | 27.66 | 1,188,202 | +0.65(+2.41%) |
Sep 14, 2020 | 25.84 | 27.28 | 25.82 | 27.01 | 1,258,307 | +1.37(+5.34%) |
Sep 11, 2020 | 25.52 | 25.87 | 25.24 | 25.64 | 701,400 | +0.46(+1.83%) |
Sep 10, 2020 | 25.26 | 25.70 | 24.96 | 25.18 | 832,056 | +0.08(+0.32%) |
Sep 09, 2020 | 25.00 | 25.30 | 24.68 | 25.10 | 774,055 | +0.31(+1.25%) |
Sep 08, 2020 | 24.63 | 25.30 | 24.00 | 24.79 | 872,768 | -0.39(-1.55%) |
Sep 04, 2020 | 25.79 | 25.90 | 24.35 | 25.18 | 1,095,900 | -0.41(-1.60%) |
Sep 03, 2020 | 26.54 | 26.73 | 25.25 | 25.59 | 1,367,008 | -0.93(-3.51%) |
Sep 02, 2020 | 25.12 | 26.61 | 25.12 | 26.52 | 1,608,069 | +1.60(+6.42%) |
Sep 01, 2020 | 24.43 | 24.98 | 24.25 | 24.92 | 774,695 | +0.43(+1.76%) |
Aug 31, 2020 | 25.19 | 25.21 | 24.43 | 24.49 | 452,816 | -0.66(-2.62%) |
Aug 28, 2020 | 24.31 | 25.16 | 24.30 | 25.15 | 1,036,800 | +0.84(+3.46%) |
Aug 27, 2020 | 24.31 | 24.92 | 24.18 | 24.31 | 901,166 | +0.21(+0.87%) |
Aug 26, 2020 | 23.99 | 24.17 | 23.64 | 24.10 | 839,606 | +0.18(+0.75%) |
Aug 25, 2020 | 23.46 | 24.14 | 23.38 | 23.92 | 1,142,112 | +0.59(+2.53%) |
Aug 24, 2020 | 22.91 | 23.38 | 22.86 | 23.33 | 709,110 | +0.52(+2.28%) |
Aug 21, 2020 | 22.56 | 23.01 | 22.52 | 22.81 | 673,100 | +0.32(+1.42%) |
Aug 20, 2020 | 22.25 | 22.60 | 22.14 | 22.49 | 559,306 | +0.00(+0.00%) |
Aug 19, 2020 | 23.16 | 23.21 | 22.42 | 22.49 | 1,365,103 | -0.67(-2.89%) |
Aug 18, 2020 | 23.38 | 23.46 | 22.83 | 23.16 | 1,545,379 | -0.13(-0.56%) |
Aug 17, 2020 | 23.80 | 23.99 | 23.03 | 23.29 | 1,464,723 | -0.50(-2.10%) |
Aug 14, 2020 | 23.63 | 24.06 | 23.52 | 23.79 | 777,800 | +0.16(+0.68%) |
Aug 13, 2020 | 23.25 | 24.47 | 23.21 | 23.63 | 1,619,256 | +0.42(+1.81%) |
Aug 12, 2020 | 23.61 | 24.01 | 22.74 | 23.21 | 2,656,684 | -0.30(-1.28%) |
Aug 11, 2020 | 22.60 | 24.45 | 22.59 | 23.51 | 4,152,342 | -1.30(-5.24%) |
Aug 10, 2020 | 24.21 | 24.92 | 23.94 | 24.81 | 1,560,300 | +0.88(+3.68%) |
Aug 07, 2020 | 23.17 | 23.96 | 22.82 | 23.93 | 856,200 | +0.73(+3.15%) |
Aug 06, 2020 | 22.71 | 23.32 | 22.52 | 23.20 | 1,298,034 | +0.37(+1.62%) |
Aug 05, 2020 | 22.61 | 23.05 | 22.47 | 22.83 | 1,107,548 | +0.47(+2.10%) |
Aug 04, 2020 | 22.40 | 22.61 | 22.10 | 22.36 | 702,505 | -0.11(-0.49%) |