Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.44 | 31.78 | 31.24 | 31.75 | 295,458 | +0.10(+0.32%) |
Oct 29, 2020 | 31.33 | 31.81 | 30.93 | 31.65 | 103,797 | +0.25(+0.80%) |
Oct 28, 2020 | 31.55 | 31.72 | 31.21 | 31.40 | 132,407 | -0.73(-2.26%) |
Oct 27, 2020 | 32.78 | 32.78 | 32.12 | 32.12 | 86,696 | -0.70(-2.13%) |
Oct 26, 2020 | 33.06 | 33.08 | 32.47 | 32.82 | 116,844 | -0.70(-2.08%) |
Oct 23, 2020 | 33.51 | 33.70 | 33.28 | 33.52 | 84,078 | +0.15(+0.45%) |
Oct 22, 2020 | 32.75 | 33.44 | 32.74 | 33.37 | 75,092 | +0.60(+1.85%) |
Oct 21, 2020 | 32.79 | 32.99 | 32.74 | 32.77 | 73,030 | -0.07(-0.20%) |
Oct 20, 2020 | 32.80 | 33.23 | 32.80 | 32.83 | 146,157 | +0.29(+0.89%) |
Oct 19, 2020 | 33.12 | 33.23 | 32.52 | 32.54 | 69,181 | -0.53(-1.60%) |
Oct 16, 2020 | 33.13 | 33.26 | 32.90 | 33.07 | 77,197 | +0.07(+0.20%) |
Oct 15, 2020 | 32.40 | 33.04 | 32.40 | 33.01 | 95,064 | +0.27(+0.82%) |
Oct 14, 2020 | 33.08 | 33.19 | 32.74 | 32.74 | 94,492 | -0.32(-0.96%) |
Oct 13, 2020 | 33.59 | 33.65 | 32.98 | 33.06 | 89,178 | -0.59(-1.74%) |
Oct 12, 2020 | 33.28 | 33.76 | 33.28 | 33.64 | 142,270 | +0.35(+1.06%) |
Oct 09, 2020 | 33.45 | 33.48 | 33.11 | 33.29 | 87,626 | +0.01(+0.03%) |
Oct 08, 2020 | 33.02 | 33.33 | 32.93 | 33.28 | 84,102 | +0.47(+1.45%) |
Oct 07, 2020 | 32.55 | 32.94 | 32.54 | 32.80 | 79,616 | +0.55(+1.70%) |
Oct 06, 2020 | 32.79 | 33.10 | 32.15 | 32.26 | 88,590 | -0.28(-0.86%) |
Oct 05, 2020 | 32.22 | 32.58 | 32.20 | 32.53 | 101,998 | +0.61(+1.92%) |
Oct 02, 2020 | 31.09 | 32.11 | 31.09 | 31.92 | 111,388 | +0.32(+1.00%) |
Oct 01, 2020 | 31.59 | 31.86 | 31.37 | 31.60 | 72,675 | +0.15(+0.47%) |
Sep 30, 2020 | 31.19 | 31.77 | 31.19 | 31.46 | 101,297 | +0.30(+0.96%) |
Sep 29, 2020 | 31.47 | 31.47 | 30.92 | 31.16 | 90,741 | -0.30(-0.95%) |
Sep 28, 2020 | 31.10 | 31.68 | 31.10 | 31.46 | 86,203 | +0.73(+2.36%) |
Sep 25, 2020 | 30.20 | 30.79 | 30.15 | 30.73 | 167,727 | +0.35(+1.16%) |
Sep 24, 2020 | 30.33 | 30.82 | 30.00 | 30.38 | 161,605 | +0.07(+0.25%) |
Sep 23, 2020 | 31.04 | 31.30 | 30.30 | 30.30 | 141,274 | -0.70(-2.25%) |
Sep 22, 2020 | 31.23 | 31.51 | 30.76 | 31.00 | 116,596 | -0.28(-0.89%) |
Sep 21, 2020 | 31.43 | 31.59 | 30.81 | 31.28 | 204,645 | -0.85(-2.63%) |
Sep 18, 2020 | 32.31 | 32.45 | 32.06 | 32.12 | 70,746 | -0.11(-0.35%) |
Sep 17, 2020 | 32.16 | 32.35 | 32.00 | 32.24 | 82,164 | -0.31(-0.97%) |
Sep 16, 2020 | 32.26 | 32.88 | 32.19 | 32.55 | 356,063 | +0.35(+1.09%) |
Sep 15, 2020 | 32.74 | 32.74 | 32.16 | 32.20 | 83,937 | -0.43(-1.33%) |
Sep 14, 2020 | 32.43 | 32.87 | 32.37 | 32.63 | 79,926 | +0.47(+1.47%) |
Sep 11, 2020 | 32.04 | 32.26 | 31.90 | 32.16 | 82,881 | +0.18(+0.58%) |
Sep 10, 2020 | 32.51 | 32.73 | 31.91 | 31.98 | 118,127 | -0.46(-1.42%) |
Sep 09, 2020 | 32.47 | 32.63 | 32.25 | 32.44 | 116,735 | +0.30(+0.95%) |
Sep 08, 2020 | 32.78 | 32.78 | 32.03 | 32.13 | 178,247 | -0.94(-2.85%) |
Sep 04, 2020 | 33.35 | 33.53 | 32.54 | 33.08 | 207,852 | +0.28(+0.85%) |
Sep 03, 2020 | 33.45 | 33.95 | 32.65 | 32.80 | 148,537 | -0.46(-1.39%) |
Sep 02, 2020 | 32.83 | 33.38 | 32.75 | 33.26 | 366,627 | +0.43(+1.29%) |
Sep 01, 2020 | 32.61 | 32.95 | 32.45 | 32.84 | 274,171 | +0.11(+0.34%) |
Aug 31, 2020 | 33.12 | 33.12 | 32.73 | 32.73 | 201,390 | -0.44(-1.34%) |
Aug 28, 2020 | 33.30 | 33.30 | 32.88 | 33.17 | 89,914 | +0.16(+0.48%) |
Aug 27, 2020 | 32.45 | 33.18 | 32.45 | 33.01 | 119,908 | +0.54(+1.65%) |
Aug 26, 2020 | 32.74 | 32.74 | 32.44 | 32.48 | 111,259 | -0.22(-0.68%) |
Aug 25, 2020 | 32.94 | 33.02 | 32.50 | 32.70 | 125,683 | +0.08(+0.26%) |
Aug 24, 2020 | 31.97 | 32.62 | 31.96 | 32.62 | 173,563 | +0.77(+2.41%) |
Aug 21, 2020 | 31.89 | 32.13 | 31.75 | 31.85 | 109,931 | -0.14(-0.43%) |
Aug 20, 2020 | 31.95 | 32.13 | 31.89 | 31.99 | 130,596 | -0.30(-0.92%) |
Aug 19, 2020 | 32.38 | 32.69 | 32.24 | 32.28 | 116,272 | -0.01(-0.03%) |
Aug 18, 2020 | 32.56 | 32.62 | 32.26 | 32.29 | 341,538 | -0.30(-0.94%) |
Aug 17, 2020 | 32.98 | 32.99 | 32.54 | 32.60 | 129,155 | -0.43(-1.32%) |
Aug 14, 2020 | 32.78 | 33.23 | 32.68 | 33.03 | 96,514 | +0.09(+0.28%) |
Aug 13, 2020 | 32.94 | 33.14 | 32.76 | 32.94 | 115,328 | -0.23(-0.69%) |
Aug 12, 2020 | 33.84 | 33.84 | 32.91 | 33.17 | 158,616 | -0.07(-0.22%) |
Aug 11, 2020 | 33.41 | 33.79 | 33.17 | 33.24 | 316,054 | +0.39(+1.18%) |
Aug 10, 2020 | 32.73 | 33.02 | 32.72 | 32.86 | 149,532 | +0.24(+0.74%) |
Aug 07, 2020 | 31.73 | 32.64 | 31.71 | 32.62 | 128,866 | +0.72(+2.26%) |
Aug 06, 2020 | 31.89 | 32.09 | 31.74 | 31.89 | 115,026 | -0.07(-0.23%) |
Aug 05, 2020 | 31.57 | 32.01 | 31.57 | 31.97 | 141,640 | +0.55(+1.74%) |
Aug 04, 2020 | 31.46 | 31.52 | 31.32 | 31.42 | 192,815 | -0.16(-0.50%) |