Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.01 | 34.01 | 32.11 | 32.40 | 462,668 | +0.60(+1.88%) |
Oct 29, 2020 | 32.23 | 32.52 | 31.66 | 31.80 | 229,754 | -0.47(-1.44%) |
Oct 28, 2020 | 32.04 | 32.62 | 31.53 | 32.27 | 393,914 | -0.41(-1.25%) |
Oct 27, 2020 | 32.52 | 33.45 | 32.47 | 32.67 | 241,568 | +0.07(+0.20%) |
Oct 26, 2020 | 32.74 | 32.97 | 32.40 | 32.61 | 228,309 | -0.41(-1.24%) |
Oct 23, 2020 | 33.20 | 33.33 | 32.95 | 33.02 | 176,450 | -0.15(-0.46%) |
Oct 22, 2020 | 33.20 | 33.30 | 32.66 | 33.17 | 234,350 | +0.19(+0.58%) |
Oct 21, 2020 | 32.77 | 33.46 | 32.77 | 32.98 | 176,963 | +0.11(+0.35%) |
Oct 20, 2020 | 33.15 | 33.49 | 32.81 | 32.86 | 224,751 | -0.13(-0.40%) |
Oct 19, 2020 | 33.03 | 33.36 | 32.96 | 33.00 | 285,507 | +0.06(+0.17%) |
Oct 16, 2020 | 33.37 | 33.48 | 32.80 | 32.94 | 168,128 | -0.28(-0.83%) |
Oct 15, 2020 | 32.56 | 33.34 | 32.28 | 33.22 | 317,403 | +0.29(+0.89%) |
Oct 14, 2020 | 33.60 | 33.78 | 32.91 | 32.92 | 179,256 | -0.53(-1.59%) |
Oct 13, 2020 | 33.57 | 33.69 | 33.23 | 33.45 | 307,043 | -0.22(-0.65%) |
Oct 12, 2020 | 33.46 | 33.79 | 33.20 | 33.67 | 233,064 | +0.21(+0.62%) |
Oct 09, 2020 | 33.47 | 33.80 | 33.38 | 33.46 | 184,140 | +0.14(+0.43%) |
Oct 08, 2020 | 34.19 | 34.19 | 33.18 | 33.32 | 332,874 | -0.50(-1.49%) |
Oct 07, 2020 | 33.98 | 34.41 | 33.81 | 33.82 | 262,966 | +0.12(+0.37%) |
Oct 06, 2020 | 34.87 | 34.92 | 33.57 | 33.70 | 242,187 | -0.85(-2.47%) |
Oct 05, 2020 | 33.25 | 34.59 | 33.22 | 34.55 | 229,995 | +1.45(+4.39%) |
Oct 02, 2020 | 32.27 | 33.37 | 32.27 | 33.10 | 195,306 | +0.16(+0.49%) |
Oct 01, 2020 | 32.10 | 33.02 | 31.89 | 32.94 | 334,092 | +1.03(+3.24%) |
Sep 30, 2020 | 31.54 | 32.10 | 31.54 | 31.91 | 268,811 | +0.42(+1.33%) |
Sep 29, 2020 | 31.56 | 31.70 | 31.26 | 31.49 | 157,547 | +0.07(+0.21%) |
Sep 28, 2020 | 31.58 | 31.73 | 31.35 | 31.42 | 169,536 | +0.06(+0.18%) |
Sep 25, 2020 | 31.23 | 31.51 | 31.00 | 31.36 | 191,198 | +0.00(+0.00%) |
Sep 24, 2020 | 31.49 | 31.95 | 30.98 | 31.36 | 203,508 | -0.08(-0.24%) |
Sep 23, 2020 | 31.95 | 32.43 | 31.24 | 31.44 | 244,790 | -0.25(-0.78%) |
Sep 22, 2020 | 32.02 | 32.04 | 31.27 | 31.69 | 231,402 | -0.23(-0.71%) |
Sep 21, 2020 | 31.02 | 31.93 | 30.78 | 31.91 | 374,716 | +0.39(+1.23%) |
Sep 18, 2020 | 32.07 | 32.07 | 31.30 | 31.53 | 533,143 | -0.32(-1.01%) |
Sep 17, 2020 | 31.54 | 31.89 | 31.42 | 31.85 | 183,837 | -0.04(-0.12%) |
Sep 16, 2020 | 32.45 | 32.52 | 31.60 | 31.89 | 254,276 | -0.45(-1.38%) |
Sep 15, 2020 | 32.50 | 32.62 | 32.28 | 32.33 | 159,927 | +0.09(+0.29%) |
Sep 14, 2020 | 32.54 | 32.54 | 31.86 | 32.24 | 197,978 | -0.13(-0.41%) |
Sep 11, 2020 | 32.79 | 32.79 | 32.12 | 32.37 | 211,634 | -0.09(-0.26%) |
Sep 10, 2020 | 33.06 | 33.12 | 32.40 | 32.46 | 211,650 | -0.30(-0.93%) |
Sep 09, 2020 | 32.68 | 33.01 | 32.32 | 32.76 | 186,348 | +0.22(+0.67%) |
Sep 08, 2020 | 32.38 | 33.01 | 32.29 | 32.54 | 233,370 | -0.32(-0.98%) |
Sep 04, 2020 | 33.67 | 33.70 | 32.29 | 32.86 | 217,323 | -0.50(-1.51%) |
Sep 03, 2020 | 34.29 | 34.29 | 32.96 | 33.37 | 213,613 | -0.71(-2.08%) |
Sep 02, 2020 | 33.98 | 34.15 | 33.54 | 34.07 | 211,041 | +0.36(+1.07%) |
Sep 01, 2020 | 33.19 | 33.78 | 32.94 | 33.72 | 185,226 | +0.36(+1.08%) |
Aug 31, 2020 | 33.55 | 33.74 | 33.16 | 33.36 | 180,349 | -0.21(-0.62%) |
Aug 28, 2020 | 33.79 | 33.91 | 33.40 | 33.56 | 126,746 | +0.00(+0.00%) |
Aug 27, 2020 | 34.38 | 34.41 | 33.55 | 33.56 | 257,044 | -0.27(-0.81%) |
Aug 26, 2020 | 33.51 | 34.17 | 33.39 | 33.84 | 248,188 | +0.28(+0.85%) |
Aug 25, 2020 | 33.67 | 33.72 | 33.04 | 33.55 | 219,566 | +0.14(+0.42%) |
Aug 24, 2020 | 33.35 | 33.57 | 33.10 | 33.41 | 143,240 | +0.46(+1.41%) |
Aug 21, 2020 | 32.67 | 32.99 | 32.56 | 32.95 | 182,819 | +0.15(+0.46%) |
Aug 20, 2020 | 32.90 | 33.08 | 32.55 | 32.80 | 245,675 | -0.43(-1.31%) |
Aug 19, 2020 | 33.17 | 33.72 | 33.10 | 33.23 | 192,214 | +0.17(+0.51%) |
Aug 18, 2020 | 33.30 | 33.62 | 32.94 | 33.06 | 206,062 | -0.26(-0.79%) |
Aug 17, 2020 | 33.05 | 33.56 | 32.62 | 33.33 | 174,688 | +0.32(+0.97%) |
Aug 14, 2020 | 33.36 | 33.72 | 32.92 | 33.01 | 146,424 | -0.54(-1.61%) |
Aug 13, 2020 | 33.51 | 33.96 | 33.41 | 33.55 | 239,917 | -0.17(-0.50%) |
Aug 12, 2020 | 33.76 | 33.90 | 33.25 | 33.72 | 294,067 | +0.28(+0.85%) |
Aug 11, 2020 | 33.01 | 34.00 | 33.01 | 33.43 | 312,958 | +0.76(+2.31%) |
Aug 10, 2020 | 33.46 | 33.61 | 32.62 | 32.68 | 270,526 | -0.56(-1.68%) |
Aug 07, 2020 | 32.80 | 33.55 | 32.80 | 33.23 | 289,358 | +0.31(+0.95%) |
Aug 06, 2020 | 35.22 | 36.24 | 32.80 | 32.92 | 668,230 | -2.03(-5.81%) |
Aug 05, 2020 | 35.34 | 35.34 | 33.43 | 34.95 | 765,268 | -2.23(-6.00%) |
Aug 04, 2020 | 36.62 | 37.67 | 36.29 | 37.18 | 623,610 | +0.59(+1.60%) |