Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 29.46 | 30.42 | 29.24 | 30.17 | 3,080,320 | +0.29(+0.98%) |
Oct 29, 2020 | 28.72 | 30.15 | 28.63 | 29.88 | 3,428,182 | +1.80(+6.42%) |
Oct 28, 2020 | 28.51 | 28.82 | 27.92 | 28.08 | 3,766,154 | -1.07(-3.66%) |
Oct 27, 2020 | 29.70 | 29.78 | 29.08 | 29.14 | 1,932,219 | -0.77(-2.59%) |
Oct 26, 2020 | 30.62 | 30.69 | 29.54 | 29.92 | 1,977,908 | -1.09(-3.53%) |
Oct 23, 2020 | 30.56 | 31.03 | 30.48 | 31.01 | 1,586,176 | +0.62(+2.05%) |
Oct 22, 2020 | 30.16 | 30.49 | 29.87 | 30.39 | 1,991,850 | +0.11(+0.37%) |
Oct 21, 2020 | 30.14 | 30.74 | 30.06 | 30.28 | 2,724,539 | +0.04(+0.13%) |
Oct 20, 2020 | 30.18 | 30.71 | 30.04 | 30.24 | 1,870,111 | +0.56(+1.87%) |
Oct 19, 2020 | 30.23 | 30.52 | 29.51 | 29.68 | 2,459,578 | -0.40(-1.32%) |
Oct 16, 2020 | 29.76 | 30.16 | 29.55 | 30.08 | 1,917,301 | +0.08(+0.28%) |
Oct 15, 2020 | 28.82 | 30.05 | 28.68 | 29.99 | 2,130,745 | +0.79(+2.71%) |
Oct 14, 2020 | 29.20 | 29.68 | 29.01 | 29.20 | 1,622,946 | +0.02(+0.06%) |
Oct 13, 2020 | 28.85 | 29.48 | 28.77 | 29.18 | 2,743,052 | +0.08(+0.29%) |
Oct 12, 2020 | 28.95 | 29.12 | 28.63 | 29.10 | 1,449,070 | +0.31(+1.08%) |
Oct 09, 2020 | 29.45 | 29.47 | 28.77 | 28.78 | 1,641,098 | -0.19(-0.65%) |
Oct 08, 2020 | 28.87 | 29.03 | 28.41 | 28.97 | 1,635,456 | +0.38(+1.32%) |
Oct 07, 2020 | 28.12 | 28.91 | 28.12 | 28.60 | 2,125,384 | +0.81(+2.92%) |
Oct 06, 2020 | 27.93 | 28.75 | 27.73 | 27.79 | 2,690,952 | -0.07(-0.24%) |
Oct 05, 2020 | 27.15 | 27.95 | 26.96 | 27.85 | 2,001,217 | +0.96(+3.58%) |
Oct 02, 2020 | 25.81 | 27.05 | 25.73 | 26.89 | 1,819,649 | +0.47(+1.79%) |
Oct 01, 2020 | 26.48 | 26.73 | 26.01 | 26.42 | 2,360,381 | +0.26(+1.01%) |
Sep 30, 2020 | 26.22 | 26.47 | 25.90 | 26.15 | 3,875,177 | +0.08(+0.29%) |
Sep 29, 2020 | 26.53 | 26.65 | 26.05 | 26.08 | 1,947,136 | -0.58(-2.16%) |
Sep 28, 2020 | 26.16 | 26.87 | 26.03 | 26.65 | 2,228,901 | +1.11(+4.36%) |
Sep 25, 2020 | 25.37 | 25.75 | 25.21 | 25.54 | 4,449,140 | -0.11(-0.44%) |
Sep 24, 2020 | 26.15 | 26.42 | 25.52 | 25.65 | 3,191,328 | -0.65(-2.47%) |
Sep 23, 2020 | 26.70 | 27.20 | 26.29 | 26.30 | 4,407,098 | -0.56(-2.07%) |
Sep 22, 2020 | 27.54 | 27.74 | 26.57 | 26.86 | 4,483,275 | -0.41(-1.52%) |
Sep 21, 2020 | 28.44 | 28.57 | 27.10 | 27.28 | 3,151,981 | -1.99(-6.80%) |
Sep 18, 2020 | 29.69 | 30.31 | 29.12 | 29.27 | 8,510,006 | -0.55(-1.83%) |
Sep 17, 2020 | 29.39 | 29.86 | 29.04 | 29.81 | 3,403,305 | -0.04(-0.13%) |
Sep 16, 2020 | 30.30 | 30.30 | 29.63 | 29.85 | 3,714,128 | -0.19(-0.63%) |
Sep 15, 2020 | 30.49 | 30.68 | 29.84 | 30.04 | 4,219,992 | -0.46(-1.52%) |
Sep 14, 2020 | 30.53 | 30.76 | 29.96 | 30.50 | 3,039,498 | +0.17(+0.56%) |
Sep 11, 2020 | 30.49 | 30.84 | 29.99 | 30.33 | 2,972,490 | +0.80(+2.71%) |
Sep 10, 2020 | 29.67 | 30.36 | 29.23 | 29.53 | 4,117,341 | -0.41(-1.35%) |
Sep 09, 2020 | 30.55 | 30.68 | 29.88 | 29.94 | 3,869,807 | -0.36(-1.18%) |
Sep 08, 2020 | 30.13 | 30.92 | 29.51 | 30.29 | 3,975,389 | +0.30(+1.01%) |
Sep 04, 2020 | 30.23 | 30.35 | 29.38 | 29.99 | 2,245,563 | +0.18(+0.60%) |
Sep 03, 2020 | 31.40 | 31.52 | 29.62 | 29.81 | 2,543,860 | -1.49(-4.76%) |
Sep 02, 2020 | 30.23 | 31.35 | 30.14 | 31.30 | 3,177,323 | +1.29(+4.31%) |
Sep 01, 2020 | 29.69 | 30.04 | 29.35 | 30.01 | 2,476,549 | +0.08(+0.25%) |
Aug 31, 2020 | 30.60 | 30.71 | 29.84 | 29.94 | 2,705,040 | -0.83(-2.70%) |
Aug 28, 2020 | 30.03 | 30.77 | 29.90 | 30.77 | 3,685,527 | +0.81(+2.71%) |
Aug 27, 2020 | 30.16 | 30.44 | 29.92 | 29.95 | 2,512,658 | -0.09(-0.31%) |
Aug 26, 2020 | 29.83 | 30.14 | 29.77 | 30.05 | 2,116,316 | +0.11(+0.38%) |
Aug 25, 2020 | 30.03 | 30.15 | 29.42 | 29.94 | 2,616,921 | +0.08(+0.28%) |
Aug 24, 2020 | 29.51 | 29.89 | 29.16 | 29.85 | 1,336,206 | +0.69(+2.36%) |
Aug 21, 2020 | 29.15 | 29.25 | 28.84 | 29.16 | 2,554,634 | -0.02(-0.06%) |
Aug 20, 2020 | 29.22 | 29.44 | 29.08 | 29.18 | 1,822,521 | -0.38(-1.28%) |
Aug 19, 2020 | 29.33 | 29.79 | 29.05 | 29.56 | 1,759,888 | +0.27(+0.93%) |
Aug 18, 2020 | 29.58 | 29.69 | 29.25 | 29.28 | 3,259,664 | -0.26(-0.89%) |
Aug 17, 2020 | 29.83 | 29.98 | 29.45 | 29.55 | 2,806,610 | -0.15(-0.51%) |
Aug 14, 2020 | 29.44 | 29.92 | 29.12 | 29.70 | 1,658,805 | +0.15(+0.51%) |
Aug 13, 2020 | 30.25 | 30.44 | 29.39 | 29.55 | 2,226,818 | -0.92(-3.03%) |
Aug 12, 2020 | 30.18 | 30.84 | 29.65 | 30.47 | 5,659,617 | +0.80(+2.70%) |
Aug 11, 2020 | 29.28 | 29.98 | 29.28 | 29.67 | 3,532,712 | +0.66(+2.28%) |
Aug 10, 2020 | 28.50 | 29.16 | 28.46 | 29.01 | 2,221,858 | +0.58(+2.06%) |
Aug 07, 2020 | 28.20 | 28.48 | 28.04 | 28.43 | 2,007,318 | +0.08(+0.30%) |
Aug 06, 2020 | 28.09 | 28.50 | 27.83 | 28.34 | 3,200,242 | +0.04(+0.13%) |
Aug 05, 2020 | 27.27 | 28.45 | 27.10 | 28.30 | 3,316,120 | +1.14(+4.20%) |
Aug 04, 2020 | 27.14 | 27.45 | 27.02 | 27.16 | 2,253,866 | +0.13(+0.49%) |