Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.32 | 32.65 | 30.45 | 30.82 | 352,200 | -1.82(-5.58%) |
Oct 29, 2020 | 32.37 | 33.11 | 32.11 | 32.64 | 242,993 | -0.08(-0.24%) |
Oct 28, 2020 | 32.76 | 33.32 | 31.93 | 32.72 | 439,568 | -0.88(-2.62%) |
Oct 27, 2020 | 33.98 | 34.01 | 33.51 | 33.60 | 268,844 | -0.20(-0.59%) |
Oct 26, 2020 | 34.50 | 35.15 | 33.22 | 33.80 | 380,242 | -1.01(-2.89%) |
Oct 23, 2020 | 35.43 | 35.59 | 33.83 | 34.80 | 700,000 | -0.34(-0.95%) |
Oct 22, 2020 | 36.77 | 36.90 | 33.03 | 35.14 | 1,608,772 | -1.39(-3.81%) |
Oct 21, 2020 | 36.55 | 37.40 | 35.38 | 36.53 | 1,276,787 | +0.74(+2.07%) |
Oct 20, 2020 | 34.39 | 37.09 | 34.39 | 35.79 | 933,725 | +1.69(+4.96%) |
Oct 19, 2020 | 33.36 | 34.75 | 33.34 | 34.10 | 325,251 | +0.75(+2.25%) |
Oct 16, 2020 | 33.30 | 34.70 | 33.30 | 33.35 | 311,300 | +0.35(+1.06%) |
Oct 15, 2020 | 32.17 | 33.08 | 31.96 | 33.00 | 230,176 | +0.30(+0.92%) |
Oct 14, 2020 | 33.60 | 33.60 | 32.68 | 32.70 | 134,981 | -0.68(-2.04%) |
Oct 13, 2020 | 33.78 | 33.93 | 32.88 | 33.38 | 190,132 | -0.43(-1.27%) |
Oct 12, 2020 | 34.44 | 34.44 | 33.57 | 33.81 | 246,138 | -0.40(-1.17%) |
Oct 09, 2020 | 33.49 | 34.21 | 33.34 | 34.21 | 231,400 | +1.04(+3.14%) |
Oct 08, 2020 | 32.38 | 33.49 | 32.38 | 33.17 | 238,546 | +1.12(+3.49%) |
Oct 07, 2020 | 32.10 | 32.75 | 31.68 | 32.05 | 246,073 | +0.00(+0.00%) |
Oct 06, 2020 | 32.67 | 32.98 | 31.92 | 32.05 | 371,334 | -0.60(-1.84%) |
Oct 05, 2020 | 31.52 | 32.68 | 31.37 | 32.65 | 233,416 | +1.33(+4.25%) |
Oct 02, 2020 | 30.56 | 31.57 | 30.42 | 31.32 | 192,200 | -0.06(-0.19%) |
Oct 01, 2020 | 31.07 | 31.43 | 30.50 | 31.38 | 234,006 | +0.56(+1.82%) |
Sep 30, 2020 | 31.00 | 31.42 | 30.58 | 30.82 | 467,678 | -0.19(-0.61%) |
Sep 29, 2020 | 30.19 | 31.39 | 30.19 | 31.01 | 356,895 | +0.95(+3.16%) |
Sep 28, 2020 | 29.92 | 30.44 | 29.81 | 30.06 | 301,033 | +0.45(+1.52%) |
Sep 25, 2020 | 29.93 | 29.98 | 29.21 | 29.61 | 216,000 | -0.37(-1.23%) |
Sep 24, 2020 | 30.02 | 30.50 | 29.80 | 29.98 | 191,392 | -0.32(-1.06%) |
Sep 23, 2020 | 30.49 | 31.13 | 30.08 | 30.30 | 319,176 | -0.23(-0.75%) |
Sep 22, 2020 | 30.26 | 30.88 | 29.72 | 30.53 | 212,184 | +0.54(+1.80%) |
Sep 21, 2020 | 29.31 | 30.03 | 28.75 | 29.99 | 259,029 | +0.24(+0.81%) |
Sep 18, 2020 | 30.29 | 30.32 | 29.68 | 29.75 | 558,800 | -0.25(-0.83%) |
Sep 17, 2020 | 30.42 | 30.61 | 29.61 | 30.00 | 328,974 | -1.09(-3.51%) |
Sep 16, 2020 | 31.40 | 31.57 | 31.04 | 31.09 | 189,227 | -0.09(-0.29%) |
Sep 15, 2020 | 31.30 | 31.32 | 30.70 | 31.18 | 119,916 | +0.42(+1.37%) |
Sep 14, 2020 | 31.04 | 31.28 | 30.76 | 30.76 | 134,247 | -0.01(-0.03%) |
Sep 11, 2020 | 30.75 | 30.94 | 30.50 | 30.77 | 107,500 | +0.29(+0.95%) |
Sep 10, 2020 | 31.35 | 31.59 | 30.28 | 30.48 | 161,461 | -0.79(-2.53%) |
Sep 09, 2020 | 29.67 | 31.34 | 29.67 | 31.27 | 324,945 | +2.26(+7.79%) |
Sep 08, 2020 | 30.14 | 30.24 | 28.99 | 29.01 | 305,877 | -1.87(-6.06%) |
Sep 04, 2020 | 31.37 | 31.37 | 30.23 | 30.88 | 207,500 | -0.21(-0.68%) |
Sep 03, 2020 | 33.75 | 33.75 | 30.94 | 31.09 | 293,210 | -3.11(-9.09%) |
Sep 02, 2020 | 33.76 | 34.37 | 33.14 | 34.20 | 467,937 | +0.58(+1.73%) |
Sep 01, 2020 | 33.44 | 33.72 | 32.87 | 33.62 | 257,715 | +0.27(+0.81%) |
Aug 31, 2020 | 33.28 | 33.55 | 33.07 | 33.35 | 219,528 | -0.05(-0.15%) |
Aug 28, 2020 | 33.39 | 33.48 | 33.05 | 33.40 | 216,000 | +0.04(+0.12%) |
Aug 27, 2020 | 34.53 | 34.55 | 33.31 | 33.36 | 165,721 | -1.06(-3.08%) |
Aug 26, 2020 | 34.55 | 34.93 | 34.30 | 34.42 | 174,093 | +0.03(+0.09%) |
Aug 25, 2020 | 34.25 | 34.51 | 34.03 | 34.39 | 213,038 | +0.16(+0.47%) |
Aug 24, 2020 | 33.98 | 34.57 | 33.77 | 34.23 | 252,058 | +0.67(+2.00%) |
Aug 21, 2020 | 33.77 | 33.86 | 33.35 | 33.56 | 139,000 | -0.27(-0.81%) |
Aug 20, 2020 | 33.95 | 34.12 | 33.27 | 33.84 | 164,197 | -0.27(-0.81%) |
Aug 19, 2020 | 33.45 | 34.63 | 33.45 | 34.11 | 234,154 | +0.64(+1.91%) |
Aug 18, 2020 | 32.92 | 33.50 | 32.78 | 33.47 | 310,005 | +0.55(+1.67%) |
Aug 17, 2020 | 32.59 | 33.03 | 32.05 | 32.92 | 241,961 | +0.31(+0.95%) |
Aug 14, 2020 | 32.68 | 32.83 | 32.45 | 32.61 | 194,500 | -0.25(-0.76%) |
Aug 13, 2020 | 32.51 | 33.12 | 32.00 | 32.86 | 309,137 | +0.23(+0.70%) |
Aug 12, 2020 | 32.54 | 32.67 | 32.33 | 32.63 | 230,700 | +0.38(+1.18%) |
Aug 11, 2020 | 32.66 | 32.72 | 32.10 | 32.25 | 339,212 | -0.27(-0.83%) |
Aug 10, 2020 | 32.14 | 32.67 | 32.12 | 32.52 | 373,537 | +0.45(+1.40%) |
Aug 07, 2020 | 31.88 | 32.33 | 31.70 | 32.07 | 211,000 | +0.04(+0.12%) |
Aug 06, 2020 | 32.46 | 32.51 | 31.98 | 32.03 | 252,263 | -0.34(-1.05%) |
Aug 05, 2020 | 32.61 | 32.69 | 32.27 | 32.37 | 359,531 | -0.43(-1.31%) |
Aug 04, 2020 | 32.29 | 32.80 | 31.91 | 32.80 | 400,821 | +0.61(+1.89%) |