Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.06 | 27.58 | 26.47 | 27.14 | 312,444 | -0.15(-0.55%) |
Oct 29, 2020 | 27.79 | 28.18 | 27.13 | 27.29 | 273,856 | -0.42(-1.52%) |
Oct 28, 2020 | 28.78 | 28.99 | 26.96 | 27.71 | 594,303 | -1.58(-5.40%) |
Oct 27, 2020 | 31.92 | 32.01 | 28.56 | 29.29 | 517,755 | -0.16(-0.54%) |
Oct 26, 2020 | 29.64 | 29.64 | 27.98 | 29.45 | 487,545 | -0.20(-0.66%) |
Oct 23, 2020 | 30.56 | 30.60 | 28.44 | 29.65 | 366,601 | -1.15(-3.74%) |
Oct 22, 2020 | 31.09 | 31.24 | 30.44 | 30.80 | 141,255 | -0.02(-0.06%) |
Oct 21, 2020 | 31.82 | 32.26 | 30.71 | 30.82 | 139,404 | -0.54(-1.73%) |
Oct 20, 2020 | 31.57 | 31.88 | 31.21 | 31.36 | 225,010 | -0.02(-0.06%) |
Oct 19, 2020 | 31.12 | 31.76 | 30.78 | 31.38 | 157,551 | +0.40(+1.30%) |
Oct 16, 2020 | 31.53 | 31.78 | 30.98 | 30.98 | 83,211 | -0.31(-0.99%) |
Oct 15, 2020 | 30.73 | 31.61 | 30.39 | 31.29 | 165,543 | -0.06(-0.18%) |
Oct 14, 2020 | 31.78 | 31.90 | 31.09 | 31.34 | 109,591 | -0.41(-1.30%) |
Oct 13, 2020 | 32.36 | 32.36 | 31.69 | 31.75 | 170,081 | -0.38(-1.19%) |
Oct 12, 2020 | 32.50 | 33.07 | 31.96 | 32.14 | 288,902 | +0.28(+0.88%) |
Oct 09, 2020 | 30.32 | 31.93 | 30.32 | 31.86 | 233,719 | +1.73(+5.75%) |
Oct 08, 2020 | 30.86 | 30.92 | 30.07 | 30.13 | 126,237 | -0.49(-1.59%) |
Oct 07, 2020 | 30.05 | 30.78 | 29.84 | 30.61 | 165,863 | +0.66(+2.19%) |
Oct 06, 2020 | 30.15 | 30.93 | 29.68 | 29.96 | 198,150 | -0.23(-0.78%) |
Oct 05, 2020 | 29.60 | 30.22 | 29.28 | 30.19 | 163,945 | +1.00(+3.43%) |
Oct 02, 2020 | 29.35 | 29.65 | 28.90 | 29.19 | 145,487 | -0.60(-2.01%) |
Oct 01, 2020 | 29.97 | 30.08 | 29.59 | 29.79 | 175,754 | +0.34(+1.14%) |
Sep 30, 2020 | 29.76 | 29.95 | 29.00 | 29.45 | 309,810 | -0.51(-1.69%) |
Sep 29, 2020 | 29.51 | 30.25 | 29.51 | 29.96 | 146,519 | +0.36(+1.20%) |
Sep 28, 2020 | 29.90 | 30.36 | 29.39 | 29.60 | 231,732 | +0.08(+0.29%) |
Sep 25, 2020 | 28.58 | 29.69 | 28.50 | 29.52 | 178,600 | +1.02(+3.58%) |
Sep 24, 2020 | 28.33 | 28.66 | 27.68 | 28.50 | 339,909 | -0.53(-1.84%) |
Sep 23, 2020 | 29.35 | 29.57 | 28.97 | 29.03 | 375,204 | -0.39(-1.34%) |
Sep 22, 2020 | 29.61 | 29.63 | 28.96 | 29.42 | 197,797 | +0.17(+0.58%) |
Sep 21, 2020 | 28.28 | 29.46 | 28.24 | 29.26 | 265,185 | +0.34(+1.17%) |
Sep 18, 2020 | 28.60 | 29.52 | 28.52 | 28.92 | 487,413 | +0.66(+2.32%) |
Sep 17, 2020 | 28.64 | 28.96 | 27.89 | 28.26 | 406,297 | -0.80(-2.74%) |
Sep 16, 2020 | 29.26 | 29.48 | 28.77 | 29.06 | 431,151 | -0.09(-0.32%) |
Sep 15, 2020 | 29.68 | 29.75 | 28.33 | 29.15 | 430,383 | -0.17(-0.57%) |
Sep 14, 2020 | 29.17 | 29.71 | 28.96 | 29.32 | 260,875 | +0.91(+3.20%) |
Sep 11, 2020 | 28.73 | 28.93 | 28.06 | 28.41 | 257,539 | -0.03(-0.10%) |
Sep 10, 2020 | 29.34 | 29.40 | 28.21 | 28.44 | 379,920 | -0.61(-2.09%) |
Sep 09, 2020 | 27.66 | 29.21 | 27.28 | 29.05 | 750,258 | +1.90(+7.00%) |
Sep 08, 2020 | 25.87 | 27.55 | 25.59 | 27.15 | 504,764 | +0.20(+0.73%) |
Sep 04, 2020 | 27.85 | 28.15 | 25.78 | 26.95 | 626,811 | -0.89(-3.19%) |
Sep 03, 2020 | 29.43 | 29.53 | 27.30 | 27.84 | 814,910 | -2.29(-7.61%) |
Sep 02, 2020 | 29.68 | 30.18 | 28.85 | 30.14 | 382,515 | +0.64(+2.16%) |
Sep 01, 2020 | 29.45 | 29.69 | 28.90 | 29.50 | 425,961 | +0.13(+0.45%) |
Aug 31, 2020 | 29.39 | 29.75 | 28.54 | 29.37 | 564,148 | +0.40(+1.39%) |
Aug 28, 2020 | 29.66 | 29.85 | 28.66 | 28.96 | 481,538 | -0.69(-2.34%) |
Aug 27, 2020 | 30.18 | 30.27 | 29.27 | 29.66 | 466,741 | -0.86(-2.82%) |
Aug 26, 2020 | 31.30 | 31.50 | 30.22 | 30.52 | 341,445 | -0.85(-2.72%) |
Aug 25, 2020 | 30.52 | 31.52 | 30.33 | 31.37 | 411,393 | +0.55(+1.79%) |
Aug 24, 2020 | 32.38 | 32.38 | 30.35 | 30.82 | 665,263 | -1.26(-3.94%) |
Aug 21, 2020 | 32.60 | 32.60 | 31.74 | 32.08 | 387,644 | -0.52(-1.61%) |
Aug 20, 2020 | 32.75 | 33.37 | 32.40 | 32.61 | 303,037 | -0.45(-1.36%) |
Aug 19, 2020 | 33.96 | 34.24 | 32.37 | 33.06 | 460,751 | -1.20(-3.50%) |
Aug 18, 2020 | 34.34 | 34.85 | 33.69 | 34.25 | 466,367 | -0.06(-0.16%) |
Aug 17, 2020 | 34.17 | 34.56 | 33.46 | 34.31 | 597,703 | +0.13(+0.38%) |
Aug 14, 2020 | 33.51 | 34.25 | 32.92 | 34.18 | 691,971 | +0.68(+2.04%) |
Aug 13, 2020 | 32.47 | 33.65 | 31.75 | 33.50 | 615,080 | +0.90(+2.78%) |
Aug 12, 2020 | 32.59 | 32.95 | 32.17 | 32.59 | 461,505 | +0.52(+1.63%) |
Aug 11, 2020 | 32.23 | 33.01 | 31.91 | 32.07 | 570,751 | +0.18(+0.56%) |
Aug 10, 2020 | 33.85 | 34.11 | 31.35 | 31.89 | 935,859 | -1.77(-5.26%) |
Aug 07, 2020 | 33.47 | 34.62 | 33.47 | 33.66 | 400,850 | +0.11(+0.33%) |
Aug 06, 2020 | 34.92 | 35.34 | 33.27 | 33.55 | 674,207 | -1.50(-4.28%) |
Aug 05, 2020 | 34.67 | 35.07 | 33.76 | 35.05 | 647,907 | +0.57(+1.65%) |
Aug 04, 2020 | 34.74 | 35.26 | 34.16 | 34.48 | 594,626 | -0.13(-0.38%) |