Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.39 | 32.58 | 31.75 | 32.28 | 1,062,476 | -0.03(-0.09%) |
Oct 29, 2020 | 31.29 | 32.45 | 30.96 | 32.31 | 700,835 | +1.04(+3.34%) |
Oct 28, 2020 | 31.10 | 31.81 | 31.03 | 31.27 | 1,011,445 | -0.57(-1.78%) |
Oct 27, 2020 | 30.82 | 32.00 | 30.80 | 31.83 | 941,819 | +1.01(+3.28%) |
Oct 26, 2020 | 31.27 | 31.39 | 30.30 | 30.82 | 861,288 | -0.38(-1.21%) |
Oct 23, 2020 | 32.28 | 32.30 | 30.85 | 31.20 | 1,279,025 | -1.10(-3.40%) |
Oct 22, 2020 | 32.83 | 33.03 | 32.04 | 32.30 | 740,126 | -0.62(-1.88%) |
Oct 21, 2020 | 33.36 | 33.70 | 32.79 | 32.92 | 694,218 | -0.23(-0.70%) |
Oct 20, 2020 | 32.98 | 33.36 | 32.66 | 33.15 | 842,266 | +0.38(+1.15%) |
Oct 19, 2020 | 32.38 | 33.03 | 32.21 | 32.77 | 615,493 | +0.60(+1.88%) |
Oct 16, 2020 | 31.62 | 32.28 | 31.56 | 32.17 | 756,784 | +0.44(+1.37%) |
Oct 15, 2020 | 31.17 | 31.79 | 30.82 | 31.73 | 499,308 | +0.09(+0.27%) |
Oct 14, 2020 | 31.56 | 31.78 | 31.15 | 31.64 | 1,039,688 | +0.24(+0.77%) |
Oct 13, 2020 | 31.67 | 31.87 | 31.18 | 31.40 | 1,351,944 | -0.81(-2.51%) |
Oct 12, 2020 | 31.12 | 32.38 | 31.04 | 32.21 | 940,075 | +1.40(+4.53%) |
Oct 09, 2020 | 30.79 | 31.14 | 30.37 | 30.81 | 515,622 | +0.14(+0.47%) |
Oct 08, 2020 | 31.41 | 31.57 | 30.46 | 30.67 | 961,627 | -0.75(-2.39%) |
Oct 07, 2020 | 29.98 | 31.52 | 29.84 | 31.42 | 1,635,206 | +1.71(+5.76%) |
Oct 06, 2020 | 29.72 | 30.21 | 29.48 | 29.71 | 1,739,108 | -1.27(-4.09%) |
Oct 05, 2020 | 29.17 | 31.00 | 29.10 | 30.97 | 933,936 | +2.14(+7.41%) |
Oct 02, 2020 | 28.35 | 28.96 | 28.23 | 28.84 | 890,188 | -0.03(-0.12%) |
Oct 01, 2020 | 28.61 | 29.00 | 28.35 | 28.87 | 1,294,448 | +0.54(+1.89%) |
Sep 30, 2020 | 27.41 | 28.41 | 27.41 | 28.33 | 1,041,404 | +0.92(+3.37%) |
Sep 29, 2020 | 26.96 | 27.47 | 26.69 | 27.41 | 430,043 | +0.58(+2.14%) |
Sep 28, 2020 | 26.16 | 27.01 | 26.08 | 26.83 | 1,007,888 | +0.86(+3.29%) |
Sep 25, 2020 | 24.67 | 26.02 | 24.66 | 25.98 | 553,472 | +1.24(+5.02%) |
Sep 24, 2020 | 24.60 | 24.76 | 24.29 | 24.74 | 541,372 | +0.12(+0.49%) |
Sep 23, 2020 | 24.61 | 25.20 | 24.57 | 24.61 | 587,756 | -0.12(-0.49%) |
Sep 22, 2020 | 25.00 | 25.00 | 24.31 | 24.74 | 617,808 | -0.26(-1.03%) |
Sep 21, 2020 | 24.85 | 25.09 | 24.43 | 24.99 | 608,838 | -0.15(-0.62%) |
Sep 18, 2020 | 25.65 | 25.77 | 24.73 | 25.15 | 1,884,411 | -0.31(-1.22%) |
Sep 17, 2020 | 25.23 | 25.53 | 25.05 | 25.46 | 733,822 | -0.02(-0.09%) |
Sep 16, 2020 | 25.14 | 25.60 | 24.98 | 25.48 | 778,557 | +0.53(+2.13%) |
Sep 15, 2020 | 24.48 | 25.28 | 24.38 | 24.95 | 977,918 | +0.70(+2.87%) |
Sep 14, 2020 | 24.68 | 24.68 | 23.78 | 24.25 | 842,009 | -0.20(-0.83%) |
Sep 11, 2020 | 24.36 | 24.66 | 24.30 | 24.46 | 665,366 | +0.03(+0.12%) |
Sep 10, 2020 | 24.78 | 24.92 | 24.42 | 24.43 | 592,568 | -0.31(-1.27%) |
Sep 09, 2020 | 24.30 | 24.98 | 24.30 | 24.74 | 877,054 | +0.39(+1.59%) |
Sep 08, 2020 | 24.27 | 24.56 | 23.99 | 24.35 | 1,361,810 | -0.25(-1.02%) |
Sep 04, 2020 | 24.90 | 25.00 | 24.24 | 24.61 | 713,143 | -0.13(-0.53%) |
Sep 03, 2020 | 25.03 | 25.03 | 24.26 | 24.74 | 780,881 | -0.39(-1.56%) |
Sep 02, 2020 | 24.27 | 25.15 | 24.20 | 25.13 | 732,105 | +0.88(+3.61%) |
Sep 01, 2020 | 24.39 | 24.60 | 23.43 | 24.25 | 977,649 | -0.37(-1.49%) |
Aug 31, 2020 | 25.47 | 25.53 | 24.59 | 24.62 | 714,057 | -0.87(-3.41%) |
Aug 28, 2020 | 26.07 | 26.11 | 25.37 | 25.49 | 525,343 | -0.21(-0.83%) |
Aug 27, 2020 | 25.83 | 25.86 | 25.57 | 25.70 | 862,013 | +0.05(+0.20%) |
Aug 26, 2020 | 25.38 | 25.71 | 25.01 | 25.65 | 639,150 | +0.24(+0.93%) |
Aug 25, 2020 | 25.47 | 25.95 | 25.19 | 25.41 | 1,604,451 | +0.13(+0.53%) |
Aug 24, 2020 | 24.54 | 25.30 | 24.40 | 25.28 | 2,083,477 | +1.03(+4.25%) |
Aug 21, 2020 | 24.11 | 24.35 | 23.78 | 24.25 | 1,418,349 | +0.26(+1.09%) |
Aug 20, 2020 | 23.04 | 24.01 | 22.92 | 23.99 | 1,091,248 | +0.82(+3.54%) |
Aug 19, 2020 | 22.30 | 23.21 | 22.09 | 23.17 | 1,831,815 | +1.07(+4.85%) |
Aug 18, 2020 | 22.30 | 22.50 | 21.99 | 22.10 | 501,839 | -0.15(-0.66%) |
Aug 17, 2020 | 22.49 | 22.54 | 22.11 | 22.24 | 1,308,425 | -0.11(-0.49%) |
Aug 14, 2020 | 22.16 | 22.36 | 22.05 | 22.35 | 1,031,047 | +0.15(+0.68%) |
Aug 13, 2020 | 22.32 | 22.48 | 22.06 | 22.20 | 788,377 | -0.26(-1.14%) |
Aug 12, 2020 | 22.47 | 22.91 | 22.39 | 22.46 | 1,266,958 | +0.08(+0.36%) |
Aug 11, 2020 | 23.15 | 23.20 | 22.29 | 22.38 | 845,992 | -0.51(-2.22%) |
Aug 10, 2020 | 23.10 | 23.10 | 22.53 | 22.88 | 920,420 | +0.09(+0.42%) |
Aug 07, 2020 | 21.86 | 23.01 | 21.81 | 22.79 | 1,539,512 | +0.70(+3.18%) |
Aug 06, 2020 | 21.92 | 22.17 | 21.74 | 22.09 | 1,105,528 | -0.09(-0.43%) |
Aug 05, 2020 | 22.03 | 22.89 | 21.57 | 22.18 | 1,739,668 | +0.75(+3.48%) |
Aug 04, 2020 | 22.07 | 22.32 | 21.41 | 21.44 | 2,978,910 | -0.87(-3.89%) |