Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 34.22 | 34.94 | 33.77 | 34.90 | 1,310,600 | +0.14(+0.40%) |
Oct 29, 2020 | 33.13 | 35.19 | 32.90 | 34.76 | 1,330,109 | +1.54(+4.64%) |
Oct 28, 2020 | 33.90 | 35.60 | 32.75 | 33.22 | 1,537,938 | -1.09(-3.18%) |
Oct 27, 2020 | 35.90 | 35.90 | 33.10 | 34.31 | 2,342,825 | +0.37(+1.09%) |
Oct 26, 2020 | 34.35 | 34.94 | 33.36 | 33.94 | 752,693 | -0.78(-2.25%) |
Oct 23, 2020 | 34.80 | 34.97 | 34.22 | 34.72 | 499,100 | -0.06(-0.17%) |
Oct 22, 2020 | 34.56 | 35.11 | 34.11 | 34.78 | 967,458 | +0.84(+2.47%) |
Oct 21, 2020 | 34.31 | 34.84 | 33.94 | 33.94 | 867,769 | -0.21(-0.61%) |
Oct 20, 2020 | 33.48 | 34.57 | 33.36 | 34.15 | 1,079,743 | +0.69(+2.06%) |
Oct 19, 2020 | 33.96 | 34.37 | 33.38 | 33.46 | 982,751 | -0.10(-0.30%) |
Oct 16, 2020 | 33.93 | 34.09 | 33.30 | 33.56 | 615,800 | -0.28(-0.83%) |
Oct 15, 2020 | 32.85 | 34.02 | 32.49 | 33.84 | 641,200 | +0.60(+1.81%) |
Oct 14, 2020 | 33.93 | 34.24 | 33.15 | 33.24 | 684,848 | -0.54(-1.60%) |
Oct 13, 2020 | 33.70 | 34.45 | 33.45 | 33.78 | 1,038,520 | +0.00(+0.00%) |
Oct 12, 2020 | 33.43 | 33.98 | 33.10 | 33.78 | 1,495,639 | +0.85(+2.58%) |
Oct 09, 2020 | 32.50 | 35.16 | 32.16 | 32.93 | 1,864,200 | +1.49(+4.74%) |
Oct 08, 2020 | 31.48 | 31.72 | 31.04 | 31.44 | 1,162,812 | +0.42(+1.35%) |
Oct 07, 2020 | 30.39 | 31.14 | 30.15 | 31.02 | 802,357 | +1.21(+4.06%) |
Oct 06, 2020 | 29.59 | 30.33 | 29.38 | 29.81 | 1,018,790 | +0.15(+0.51%) |
Oct 05, 2020 | 28.51 | 29.70 | 28.51 | 29.66 | 629,155 | +1.45(+5.12%) |
Oct 02, 2020 | 28.92 | 29.27 | 28.06 | 28.21 | 881,400 | -1.54(-5.16%) |
Oct 01, 2020 | 29.47 | 29.89 | 28.65 | 29.75 | 745,978 | +0.79(+2.73%) |
Sep 30, 2020 | 28.70 | 29.27 | 28.53 | 28.96 | 1,356,646 | +0.32(+1.12%) |
Sep 29, 2020 | 28.75 | 29.20 | 28.60 | 28.64 | 627,005 | -0.11(-0.38%) |
Sep 28, 2020 | 28.46 | 28.89 | 28.42 | 28.75 | 699,838 | +0.68(+2.44%) |
Sep 25, 2020 | 27.55 | 28.12 | 27.02 | 28.07 | 565,100 | +0.42(+1.50%) |
Sep 24, 2020 | 26.25 | 27.93 | 26.14 | 27.65 | 1,032,819 | +1.17(+4.44%) |
Sep 23, 2020 | 27.71 | 27.86 | 26.39 | 26.48 | 856,936 | -1.31(-4.73%) |
Sep 22, 2020 | 28.18 | 28.18 | 27.36 | 27.79 | 1,140,480 | -0.02(-0.05%) |
Sep 21, 2020 | 27.46 | 27.97 | 27.13 | 27.80 | 784,407 | -0.34(-1.19%) |
Sep 18, 2020 | 29.00 | 29.02 | 27.67 | 28.14 | 2,574,200 | -0.30(-1.05%) |
Sep 17, 2020 | 28.07 | 28.69 | 28.07 | 28.44 | 719,483 | -0.48(-1.66%) |
Sep 16, 2020 | 29.35 | 29.61 | 28.86 | 28.92 | 846,691 | -0.22(-0.75%) |
Sep 15, 2020 | 28.83 | 29.47 | 28.83 | 29.14 | 942,389 | +0.42(+1.46%) |
Sep 14, 2020 | 27.69 | 28.73 | 27.69 | 28.72 | 804,377 | +1.62(+5.98%) |
Sep 11, 2020 | 27.01 | 27.79 | 26.82 | 27.10 | 672,800 | -0.05(-0.18%) |
Sep 10, 2020 | 27.83 | 28.18 | 27.14 | 27.15 | 752,253 | -0.40(-1.45%) |
Sep 09, 2020 | 27.21 | 27.75 | 26.85 | 27.55 | 907,652 | +0.80(+2.99%) |
Sep 08, 2020 | 27.10 | 27.50 | 26.47 | 26.75 | 1,672,836 | -1.27(-4.53%) |
Sep 04, 2020 | 28.55 | 28.81 | 26.51 | 28.02 | 1,642,100 | -0.68(-2.37%) |
Sep 03, 2020 | 30.49 | 30.72 | 28.33 | 28.70 | 1,169,320 | -2.27(-7.33%) |
Sep 02, 2020 | 30.23 | 31.10 | 29.77 | 30.97 | 705,395 | +1.07(+3.58%) |
Sep 01, 2020 | 28.89 | 29.96 | 28.60 | 29.90 | 746,150 | +1.30(+4.55%) |
Aug 31, 2020 | 29.32 | 29.44 | 28.46 | 28.60 | 1,498,056 | -0.88(-3.00%) |
Aug 28, 2020 | 28.84 | 29.50 | 28.77 | 29.48 | 881,000 | +0.62(+2.17%) |
Aug 27, 2020 | 29.90 | 30.06 | 28.73 | 28.86 | 781,070 | -0.98(-3.28%) |
Aug 26, 2020 | 29.44 | 29.93 | 29.22 | 29.84 | 647,145 | +0.33(+1.12%) |
Aug 25, 2020 | 29.32 | 29.63 | 29.10 | 29.51 | 416,886 | +0.29(+0.99%) |
Aug 24, 2020 | 29.32 | 29.71 | 28.99 | 29.22 | 1,126,630 | +0.11(+0.38%) |
Aug 21, 2020 | 29.03 | 29.12 | 28.60 | 29.11 | 784,500 | +0.08(+0.28%) |
Aug 20, 2020 | 29.03 | 29.38 | 28.65 | 29.03 | 851,791 | -0.35(-1.19%) |
Aug 19, 2020 | 29.86 | 29.98 | 29.33 | 29.38 | 545,929 | -0.48(-1.61%) |
Aug 18, 2020 | 30.00 | 30.05 | 29.50 | 29.86 | 643,876 | -0.03(-0.10%) |
Aug 17, 2020 | 29.80 | 30.19 | 29.54 | 29.89 | 622,550 | +0.43(+1.46%) |
Aug 14, 2020 | 30.06 | 30.19 | 29.10 | 29.46 | 724,100 | -0.40(-1.34%) |
Aug 13, 2020 | 29.98 | 30.38 | 29.70 | 29.86 | 679,993 | -0.03(-0.10%) |
Aug 12, 2020 | 29.42 | 30.01 | 29.27 | 29.89 | 859,839 | +0.70(+2.40%) |
Aug 11, 2020 | 29.56 | 30.03 | 29.10 | 29.19 | 1,049,796 | -0.26(-0.88%) |
Aug 10, 2020 | 29.93 | 30.11 | 29.11 | 29.45 | 1,826,691 | -0.59(-1.96%) |
Aug 07, 2020 | 30.98 | 31.25 | 29.72 | 30.04 | 1,004,400 | -0.95(-3.07%) |
Aug 06, 2020 | 31.21 | 31.59 | 30.78 | 30.99 | 672,234 | -0.32(-1.02%) |
Aug 05, 2020 | 31.93 | 31.93 | 31.02 | 31.31 | 830,204 | -0.30(-0.95%) |
Aug 04, 2020 | 31.04 | 31.82 | 31.04 | 31.61 | 1,356,773 | +0.40(+1.28%) |