Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.54 | 33.31 | 31.54 | 33.10 | 1,329,900 | +1.29(+4.06%) |
Oct 29, 2020 | 29.93 | 32.02 | 29.44 | 31.81 | 812,740 | +1.71(+5.68%) |
Oct 28, 2020 | 28.75 | 30.54 | 28.74 | 30.10 | 1,105,391 | +0.47(+1.59%) |
Oct 27, 2020 | 31.39 | 31.42 | 29.44 | 29.63 | 913,154 | -1.88(-5.97%) |
Oct 26, 2020 | 32.27 | 32.49 | 30.97 | 31.51 | 715,644 | -1.46(-4.43%) |
Oct 23, 2020 | 32.73 | 33.14 | 32.40 | 32.97 | 543,500 | +0.56(+1.73%) |
Oct 22, 2020 | 31.30 | 32.47 | 30.78 | 32.41 | 834,610 | +1.07(+3.41%) |
Oct 21, 2020 | 32.11 | 32.40 | 31.23 | 31.34 | 990,759 | -0.94(-2.91%) |
Oct 20, 2020 | 32.57 | 33.00 | 32.08 | 32.28 | 677,317 | +0.28(+0.88%) |
Oct 19, 2020 | 31.88 | 32.75 | 31.61 | 32.00 | 1,050,989 | +0.26(+0.82%) |
Oct 16, 2020 | 32.56 | 32.70 | 31.53 | 31.74 | 889,800 | -0.55(-1.70%) |
Oct 15, 2020 | 29.82 | 32.40 | 29.82 | 32.29 | 887,424 | +1.53(+4.97%) |
Oct 14, 2020 | 30.44 | 31.30 | 30.44 | 30.76 | 658,708 | +0.34(+1.12%) |
Oct 13, 2020 | 31.31 | 31.31 | 30.25 | 30.42 | 556,405 | -0.95(-3.03%) |
Oct 12, 2020 | 30.61 | 31.50 | 30.47 | 31.37 | 484,410 | +0.76(+2.48%) |
Oct 09, 2020 | 31.47 | 31.71 | 30.56 | 30.61 | 502,400 | -0.39(-1.26%) |
Oct 08, 2020 | 31.15 | 31.56 | 30.78 | 31.00 | 739,510 | +0.19(+0.62%) |
Oct 07, 2020 | 30.40 | 31.43 | 30.25 | 30.81 | 751,221 | +1.02(+3.42%) |
Oct 06, 2020 | 30.33 | 30.94 | 29.48 | 29.79 | 850,880 | +0.07(+0.24%) |
Oct 05, 2020 | 29.31 | 30.60 | 29.22 | 29.72 | 777,348 | +1.03(+3.59%) |
Oct 02, 2020 | 27.02 | 28.80 | 27.02 | 28.69 | 585,900 | +0.93(+3.35%) |
Oct 01, 2020 | 27.55 | 28.35 | 27.32 | 27.76 | 870,164 | +0.85(+3.16%) |
Sep 30, 2020 | 26.80 | 27.46 | 26.70 | 26.91 | 800,996 | +0.40(+1.51%) |
Sep 29, 2020 | 27.09 | 27.33 | 26.26 | 26.51 | 520,696 | -0.77(-2.82%) |
Sep 28, 2020 | 26.60 | 27.62 | 26.60 | 27.28 | 583,162 | +1.47(+5.70%) |
Sep 25, 2020 | 25.23 | 26.08 | 25.23 | 25.81 | 722,400 | +0.16(+0.62%) |
Sep 24, 2020 | 25.97 | 26.20 | 25.20 | 25.65 | 1,355,598 | -0.40(-1.54%) |
Sep 23, 2020 | 26.63 | 27.37 | 26.02 | 26.05 | 653,617 | -0.53(-1.99%) |
Sep 22, 2020 | 26.71 | 27.21 | 26.27 | 26.58 | 1,007,582 | +0.07(+0.26%) |
Sep 21, 2020 | 27.19 | 27.45 | 26.08 | 26.51 | 1,152,929 | -1.78(-6.29%) |
Sep 18, 2020 | 28.61 | 29.10 | 28.16 | 28.29 | 2,148,100 | -0.50(-1.74%) |
Sep 17, 2020 | 28.70 | 29.26 | 28.24 | 28.79 | 665,415 | -0.54(-1.84%) |
Sep 16, 2020 | 28.76 | 30.01 | 28.35 | 29.33 | 833,356 | +0.73(+2.55%) |
Sep 15, 2020 | 29.80 | 29.80 | 28.55 | 28.60 | 687,132 | -1.10(-3.70%) |
Sep 14, 2020 | 29.90 | 30.13 | 29.57 | 29.70 | 711,136 | +0.19(+0.64%) |
Sep 11, 2020 | 29.52 | 29.89 | 29.04 | 29.51 | 477,200 | -0.05(-0.17%) |
Sep 10, 2020 | 30.96 | 31.38 | 29.48 | 29.56 | 612,372 | -0.86(-2.81%) |
Sep 09, 2020 | 31.03 | 31.11 | 30.07 | 30.41 | 566,444 | -0.18(-0.57%) |
Sep 08, 2020 | 32.00 | 32.19 | 30.55 | 30.59 | 854,655 | -1.84(-5.67%) |
Sep 04, 2020 | 31.43 | 32.52 | 30.68 | 32.43 | 775,100 | +1.88(+6.15%) |
Sep 03, 2020 | 30.99 | 32.29 | 30.41 | 30.55 | 659,276 | -0.25(-0.81%) |
Sep 02, 2020 | 30.36 | 30.92 | 29.72 | 30.80 | 469,184 | +0.32(+1.05%) |
Sep 01, 2020 | 30.31 | 31.08 | 30.05 | 30.48 | 644,788 | +0.12(+0.40%) |
Aug 31, 2020 | 31.80 | 31.89 | 30.36 | 30.36 | 932,568 | -1.44(-4.53%) |
Aug 28, 2020 | 32.24 | 32.48 | 31.62 | 31.80 | 462,100 | -0.09(-0.28%) |
Aug 27, 2020 | 31.12 | 32.42 | 31.11 | 31.89 | 728,152 | +0.77(+2.47%) |
Aug 26, 2020 | 31.26 | 31.44 | 30.89 | 31.12 | 366,223 | -0.29(-0.92%) |
Aug 25, 2020 | 31.30 | 31.80 | 30.78 | 31.41 | 551,983 | +0.38(+1.22%) |
Aug 24, 2020 | 29.06 | 31.05 | 28.75 | 31.03 | 774,213 | +2.57(+9.03%) |
Aug 21, 2020 | 29.13 | 29.50 | 28.27 | 28.46 | 604,800 | -0.91(-3.10%) |
Aug 20, 2020 | 29.99 | 29.99 | 29.31 | 29.37 | 343,869 | -0.48(-1.61%) |
Aug 19, 2020 | 30.00 | 30.60 | 29.75 | 29.85 | 609,487 | -0.20(-0.67%) |
Aug 18, 2020 | 31.30 | 31.33 | 29.97 | 30.05 | 538,434 | -0.95(-3.06%) |
Aug 17, 2020 | 32.06 | 32.37 | 30.94 | 31.00 | 487,860 | -1.18(-3.67%) |
Aug 14, 2020 | 31.34 | 32.51 | 31.23 | 32.18 | 465,000 | +0.54(+1.71%) |
Aug 13, 2020 | 31.54 | 31.89 | 30.99 | 31.64 | 560,141 | -0.14(-0.44%) |
Aug 12, 2020 | 33.00 | 33.12 | 31.44 | 31.78 | 577,560 | -0.39(-1.21%) |
Aug 11, 2020 | 32.63 | 33.39 | 32.02 | 32.17 | 929,132 | +0.44(+1.39%) |
Aug 10, 2020 | 30.96 | 32.02 | 30.96 | 31.73 | 746,355 | +1.00(+3.25%) |
Aug 07, 2020 | 26.52 | 30.73 | 26.51 | 30.73 | 1,845,900 | +2.05(+7.15%) |
Aug 06, 2020 | 29.34 | 29.48 | 28.37 | 28.68 | 1,043,093 | -1.00(-3.37%) |
Aug 05, 2020 | 28.82 | 30.12 | 28.82 | 29.68 | 931,764 | +1.51(+5.36%) |
Aug 04, 2020 | 28.43 | 28.93 | 28.06 | 28.17 | 604,443 | -0.54(-1.88%) |