Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.92 | 33.12 | 31.80 | 33.12 | 511,900 | +0.90(+2.79%) |
Oct 29, 2020 | 32.40 | 32.44 | 31.32 | 32.22 | 408,525 | +0.19(+0.59%) |
Oct 28, 2020 | 31.80 | 32.92 | 31.72 | 32.03 | 577,915 | -1.17(-3.52%) |
Oct 27, 2020 | 33.15 | 33.87 | 32.96 | 33.20 | 290,414 | +0.19(+0.58%) |
Oct 26, 2020 | 32.69 | 33.47 | 32.00 | 33.01 | 511,092 | -0.51(-1.52%) |
Oct 23, 2020 | 32.89 | 33.68 | 32.50 | 33.52 | 387,100 | +0.94(+2.89%) |
Oct 22, 2020 | 32.82 | 33.22 | 31.56 | 32.58 | 396,466 | -0.25(-0.76%) |
Oct 21, 2020 | 34.50 | 35.00 | 32.52 | 32.83 | 575,911 | -2.12(-6.07%) |
Oct 20, 2020 | 34.87 | 35.81 | 34.50 | 34.95 | 485,492 | +0.24(+0.69%) |
Oct 19, 2020 | 35.12 | 35.37 | 34.23 | 34.71 | 311,380 | -0.05(-0.14%) |
Oct 16, 2020 | 35.07 | 35.28 | 34.17 | 34.76 | 366,300 | -0.15(-0.43%) |
Oct 15, 2020 | 34.31 | 35.81 | 33.87 | 34.91 | 472,307 | -0.31(-0.88%) |
Oct 14, 2020 | 35.27 | 36.58 | 34.99 | 35.22 | 697,715 | +0.18(+0.51%) |
Oct 13, 2020 | 35.55 | 35.55 | 34.26 | 35.04 | 445,486 | +0.08(+0.23%) |
Oct 12, 2020 | 36.59 | 36.59 | 34.17 | 34.96 | 676,887 | -0.57(-1.60%) |
Oct 09, 2020 | 34.79 | 35.63 | 34.16 | 35.53 | 680,700 | +1.47(+4.32%) |
Oct 08, 2020 | 35.54 | 36.29 | 33.31 | 34.06 | 814,445 | -1.00(-2.85%) |
Oct 07, 2020 | 32.04 | 35.49 | 31.74 | 35.06 | 1,254,006 | +3.14(+9.84%) |
Oct 06, 2020 | 31.20 | 33.00 | 30.40 | 31.92 | 778,459 | +0.84(+2.70%) |
Oct 05, 2020 | 29.58 | 31.09 | 29.31 | 31.08 | 497,049 | +1.90(+6.51%) |
Oct 02, 2020 | 29.35 | 30.06 | 29.01 | 29.18 | 672,600 | -0.50(-1.68%) |
Oct 01, 2020 | 29.30 | 30.36 | 29.11 | 29.68 | 566,698 | +0.72(+2.49%) |
Sep 30, 2020 | 28.38 | 29.41 | 28.22 | 28.96 | 447,900 | +0.81(+2.88%) |
Sep 29, 2020 | 27.78 | 28.38 | 27.73 | 28.15 | 446,451 | +0.39(+1.40%) |
Sep 28, 2020 | 27.07 | 28.04 | 27.01 | 27.76 | 291,202 | +1.24(+4.68%) |
Sep 25, 2020 | 25.58 | 26.90 | 25.02 | 26.52 | 558,200 | +0.84(+3.27%) |
Sep 24, 2020 | 24.49 | 26.02 | 24.02 | 25.68 | 497,046 | +0.99(+4.01%) |
Sep 23, 2020 | 26.00 | 26.59 | 24.53 | 24.69 | 533,797 | -1.24(-4.78%) |
Sep 22, 2020 | 25.86 | 26.21 | 24.61 | 25.93 | 486,700 | -0.40(-1.52%) |
Sep 21, 2020 | 25.99 | 26.57 | 25.18 | 26.33 | 582,021 | -0.34(-1.27%) |
Sep 18, 2020 | 26.28 | 27.71 | 25.84 | 26.67 | 723,000 | +0.61(+2.34%) |
Sep 17, 2020 | 27.15 | 27.15 | 25.10 | 26.06 | 1,096,138 | -1.85(-6.63%) |
Sep 16, 2020 | 28.15 | 28.29 | 27.55 | 27.91 | 354,547 | -0.13(-0.46%) |
Sep 15, 2020 | 27.75 | 28.28 | 27.21 | 28.04 | 533,877 | +0.72(+2.64%) |
Sep 14, 2020 | 27.19 | 27.60 | 26.32 | 27.32 | 423,806 | +0.20(+0.74%) |
Sep 11, 2020 | 28.20 | 28.27 | 26.91 | 27.12 | 357,900 | -0.97(-3.45%) |
Sep 10, 2020 | 28.41 | 29.23 | 27.96 | 28.09 | 208,483 | -0.30(-1.06%) |
Sep 09, 2020 | 27.31 | 28.57 | 27.21 | 28.39 | 299,770 | +1.42(+5.27%) |
Sep 08, 2020 | 27.60 | 27.81 | 26.91 | 26.97 | 506,572 | -1.34(-4.73%) |
Sep 04, 2020 | 29.83 | 29.83 | 26.52 | 28.31 | 513,100 | -1.15(-3.90%) |
Sep 03, 2020 | 31.39 | 31.39 | 29.19 | 29.46 | 392,196 | -1.87(-5.97%) |
Sep 02, 2020 | 31.41 | 31.74 | 30.49 | 31.33 | 295,576 | +0.28(+0.90%) |
Sep 01, 2020 | 30.66 | 31.25 | 30.66 | 31.05 | 398,971 | +0.34(+1.11%) |
Aug 31, 2020 | 31.21 | 31.77 | 30.10 | 30.71 | 420,745 | -0.71(-2.26%) |
Aug 28, 2020 | 31.00 | 31.56 | 30.86 | 31.42 | 351,300 | +0.40(+1.29%) |
Aug 27, 2020 | 31.26 | 31.57 | 30.80 | 31.02 | 248,348 | +0.09(+0.29%) |
Aug 26, 2020 | 31.58 | 31.58 | 30.42 | 30.93 | 348,645 | -0.40(-1.28%) |
Aug 25, 2020 | 31.50 | 32.00 | 30.79 | 31.33 | 355,430 | -0.44(-1.38%) |
Aug 24, 2020 | 31.65 | 32.13 | 31.56 | 31.77 | 365,481 | +0.28(+0.89%) |
Aug 21, 2020 | 31.70 | 31.88 | 31.20 | 31.49 | 262,700 | -0.16(-0.51%) |
Aug 20, 2020 | 31.91 | 32.00 | 31.51 | 31.65 | 175,123 | -0.45(-1.40%) |
Aug 19, 2020 | 31.91 | 32.91 | 31.91 | 32.10 | 389,264 | +0.09(+0.28%) |
Aug 18, 2020 | 31.92 | 32.41 | 31.60 | 32.01 | 389,054 | +0.03(+0.09%) |
Aug 17, 2020 | 33.24 | 33.41 | 31.75 | 31.98 | 445,793 | -1.21(-3.65%) |
Aug 14, 2020 | 32.90 | 33.58 | 32.64 | 33.19 | 435,300 | -0.03(-0.09%) |
Aug 13, 2020 | 30.29 | 33.29 | 30.29 | 33.22 | 803,358 | +2.89(+9.53%) |
Aug 12, 2020 | 29.99 | 30.64 | 29.63 | 30.33 | 494,007 | +0.77(+2.62%) |
Aug 11, 2020 | 30.50 | 30.78 | 28.54 | 29.55 | 969,492 | -1.12(-3.64%) |
Aug 10, 2020 | 29.31 | 30.79 | 29.09 | 30.67 | 503,549 | +1.86(+6.46%) |
Aug 07, 2020 | 26.33 | 29.33 | 26.33 | 28.81 | 827,000 | +0.42(+1.48%) |
Aug 06, 2020 | 29.06 | 29.32 | 28.12 | 28.39 | 417,831 | -0.65(-2.24%) |
Aug 05, 2020 | 28.00 | 29.20 | 27.51 | 29.04 | 534,306 | +1.27(+4.57%) |
Aug 04, 2020 | 26.43 | 27.79 | 26.43 | 27.77 | 344,821 | +1.33(+5.03%) |