Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 27.70 | 28.19 | 24.55 | 28.17 | 1,930,100 | -3.24(-10.32%) |
Oct 29, 2020 | 30.72 | 31.67 | 30.42 | 31.41 | 772,946 | +0.55(+1.78%) |
Oct 28, 2020 | 30.81 | 31.29 | 30.41 | 30.86 | 558,064 | -0.65(-2.06%) |
Oct 27, 2020 | 32.06 | 32.51 | 31.07 | 31.51 | 357,657 | -0.58(-1.81%) |
Oct 26, 2020 | 33.02 | 33.67 | 31.46 | 32.09 | 491,470 | -1.65(-4.89%) |
Oct 23, 2020 | 34.71 | 34.71 | 32.95 | 33.74 | 447,300 | -0.60(-1.75%) |
Oct 22, 2020 | 33.40 | 34.42 | 32.78 | 34.34 | 638,225 | +1.04(+3.12%) |
Oct 21, 2020 | 34.03 | 34.03 | 32.89 | 33.30 | 347,975 | -0.72(-2.12%) |
Oct 20, 2020 | 33.85 | 34.69 | 33.50 | 34.02 | 638,804 | +0.40(+1.19%) |
Oct 19, 2020 | 35.18 | 35.21 | 33.55 | 33.62 | 372,466 | -1.22(-3.50%) |
Oct 16, 2020 | 34.57 | 35.49 | 34.31 | 34.84 | 560,200 | +0.46(+1.34%) |
Oct 15, 2020 | 34.50 | 34.59 | 33.63 | 34.38 | 396,728 | -0.46(-1.32%) |
Oct 14, 2020 | 34.84 | 35.41 | 34.46 | 34.84 | 200,045 | +0.03(+0.09%) |
Oct 13, 2020 | 35.29 | 35.55 | 34.75 | 34.81 | 232,963 | -0.76(-2.14%) |
Oct 12, 2020 | 34.61 | 35.85 | 34.26 | 35.57 | 176,100 | +1.06(+3.07%) |
Oct 09, 2020 | 34.63 | 34.86 | 33.86 | 34.51 | 178,600 | -0.14(-0.40%) |
Oct 08, 2020 | 34.21 | 34.72 | 33.63 | 34.65 | 156,049 | +1.01(+3.00%) |
Oct 07, 2020 | 32.85 | 33.89 | 32.71 | 33.64 | 270,095 | +1.01(+3.10%) |
Oct 06, 2020 | 33.05 | 33.81 | 32.47 | 32.63 | 231,106 | -0.08(-0.24%) |
Oct 05, 2020 | 32.80 | 32.88 | 32.24 | 32.71 | 252,942 | +0.46(+1.43%) |
Oct 02, 2020 | 31.35 | 32.70 | 31.05 | 32.25 | 274,500 | +0.07(+0.22%) |
Oct 01, 2020 | 32.16 | 32.47 | 31.39 | 32.18 | 334,451 | +0.24(+0.75%) |
Sep 30, 2020 | 32.04 | 32.80 | 31.76 | 31.94 | 258,463 | -0.13(-0.41%) |
Sep 29, 2020 | 32.25 | 32.41 | 31.62 | 32.07 | 151,673 | +0.04(+0.12%) |
Sep 28, 2020 | 32.58 | 33.04 | 31.98 | 32.03 | 296,962 | +0.08(+0.25%) |
Sep 25, 2020 | 31.26 | 32.02 | 30.70 | 31.95 | 391,400 | +0.52(+1.65%) |
Sep 24, 2020 | 31.43 | 31.67 | 30.60 | 31.43 | 574,648 | -0.19(-0.60%) |
Sep 23, 2020 | 32.86 | 33.02 | 31.48 | 31.62 | 414,678 | -1.30(-3.95%) |
Sep 22, 2020 | 33.27 | 33.35 | 32.15 | 32.92 | 313,699 | +0.06(+0.18%) |
Sep 21, 2020 | 31.87 | 32.91 | 31.76 | 32.86 | 378,790 | +0.09(+0.27%) |
Sep 18, 2020 | 32.69 | 33.03 | 32.16 | 32.77 | 1,148,000 | +0.44(+1.36%) |
Sep 17, 2020 | 31.31 | 32.46 | 30.60 | 32.33 | 393,318 | +0.26(+0.81%) |
Sep 16, 2020 | 32.13 | 32.73 | 31.93 | 32.07 | 393,958 | +0.00(+0.00%) |
Sep 15, 2020 | 32.23 | 32.80 | 31.46 | 32.07 | 526,753 | +0.31(+0.98%) |
Sep 14, 2020 | 31.38 | 31.86 | 30.67 | 31.76 | 1,222,029 | +0.75(+2.42%) |
Sep 11, 2020 | 31.21 | 31.22 | 30.35 | 31.01 | 1,948,300 | -0.55(-1.74%) |
Sep 10, 2020 | 33.26 | 33.49 | 30.43 | 31.56 | 1,503,819 | -3.76(-10.65%) |
Sep 09, 2020 | 35.23 | 35.43 | 34.28 | 35.32 | 279,515 | +0.52(+1.49%) |
Sep 08, 2020 | 35.13 | 35.77 | 34.67 | 34.80 | 402,153 | -1.43(-3.95%) |
Sep 04, 2020 | 38.44 | 38.44 | 34.92 | 36.23 | 241,500 | -1.96(-5.13%) |
Sep 03, 2020 | 39.04 | 39.34 | 37.50 | 38.19 | 271,720 | -1.21(-3.07%) |
Sep 02, 2020 | 39.98 | 40.29 | 38.41 | 39.40 | 212,571 | -0.35(-0.88%) |
Sep 01, 2020 | 38.79 | 40.20 | 38.41 | 39.75 | 335,972 | +0.75(+1.92%) |
Aug 31, 2020 | 40.60 | 40.60 | 39.00 | 39.00 | 195,855 | -1.50(-3.70%) |
Aug 28, 2020 | 40.46 | 41.00 | 39.34 | 40.50 | 203,200 | +0.42(+1.05%) |
Aug 27, 2020 | 40.83 | 40.83 | 39.71 | 40.08 | 265,597 | -0.33(-0.82%) |
Aug 26, 2020 | 40.79 | 41.24 | 40.16 | 40.41 | 206,422 | -0.09(-0.22%) |
Aug 25, 2020 | 40.34 | 40.66 | 39.61 | 40.50 | 183,200 | +0.40(+1.00%) |
Aug 24, 2020 | 40.65 | 40.65 | 39.74 | 40.10 | 266,687 | -0.04(-0.10%) |
Aug 21, 2020 | 40.69 | 40.98 | 39.24 | 40.14 | 174,500 | -0.90(-2.19%) |
Aug 20, 2020 | 39.60 | 41.13 | 39.28 | 41.04 | 178,799 | +1.05(+2.63%) |
Aug 19, 2020 | 39.70 | 40.42 | 39.13 | 39.99 | 187,451 | +0.53(+1.34%) |
Aug 18, 2020 | 39.21 | 39.65 | 38.59 | 39.46 | 349,008 | +0.71(+1.83%) |
Aug 17, 2020 | 38.72 | 39.16 | 37.73 | 38.75 | 221,886 | +0.22(+0.57%) |
Aug 14, 2020 | 37.70 | 38.54 | 37.20 | 38.53 | 239,500 | +0.67(+1.77%) |
Aug 13, 2020 | 36.87 | 38.27 | 36.87 | 37.86 | 246,319 | +0.82(+2.21%) |
Aug 12, 2020 | 37.49 | 37.81 | 36.01 | 37.04 | 305,934 | +0.14(+0.38%) |
Aug 11, 2020 | 36.47 | 38.09 | 35.55 | 36.90 | 238,642 | +1.08(+3.02%) |
Aug 10, 2020 | 36.31 | 36.56 | 35.33 | 35.82 | 189,700 | -0.25(-0.69%) |
Aug 07, 2020 | 37.02 | 37.40 | 35.38 | 36.07 | 216,400 | -1.08(-2.91%) |
Aug 06, 2020 | 35.18 | 37.20 | 35.15 | 37.15 | 268,302 | +2.00(+5.69%) |
Aug 05, 2020 | 34.07 | 35.16 | 34.04 | 35.15 | 536,812 | +1.40(+4.15%) |
Aug 04, 2020 | 33.18 | 34.15 | 32.55 | 33.75 | 327,074 | +0.54(+1.63%) |