Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.10 | 31.25 | 30.14 | 30.29 | 37,529 | -1.33(-4.20%) |
Oct 29, 2020 | 31.33 | 31.78 | 31.14 | 31.62 | 22,921 | +0.25(+0.79%) |
Oct 28, 2020 | 31.70 | 31.77 | 31.30 | 31.37 | 19,317 | -1.04(-3.21%) |
Oct 27, 2020 | 32.49 | 32.58 | 32.35 | 32.41 | 13,643 | +0.17(+0.52%) |
Oct 26, 2020 | 32.71 | 32.84 | 31.99 | 32.24 | 16,584 | -0.79(-2.38%) |
Oct 23, 2020 | 32.92 | 33.05 | 32.63 | 33.03 | 13,619 | +0.43(+1.30%) |
Oct 22, 2020 | 32.54 | 32.61 | 32.10 | 32.61 | 11,046 | +0.10(+0.32%) |
Oct 21, 2020 | 32.57 | 32.85 | 32.45 | 32.50 | 12,428 | +0.19(+0.60%) |
Oct 20, 2020 | 32.42 | 32.63 | 32.24 | 32.31 | 21,075 | +0.19(+0.60%) |
Oct 19, 2020 | 32.73 | 32.86 | 32.05 | 32.12 | 31,726 | -0.40(-1.22%) |
Oct 16, 2020 | 32.92 | 32.92 | 32.51 | 32.51 | 24,616 | -0.15(-0.46%) |
Oct 15, 2020 | 32.31 | 32.75 | 32.08 | 32.66 | 26,662 | -0.02(-0.06%) |
Oct 14, 2020 | 33.15 | 33.16 | 32.42 | 32.68 | 11,700 | -0.28(-0.84%) |
Oct 13, 2020 | 33.02 | 33.07 | 32.82 | 32.96 | 12,011 | +0.19(+0.57%) |
Oct 12, 2020 | 32.72 | 32.98 | 32.61 | 32.77 | 26,938 | +0.30(+0.92%) |
Oct 09, 2020 | 32.25 | 32.52 | 32.25 | 32.47 | 25,423 | +0.26(+0.80%) |
Oct 08, 2020 | 32.20 | 32.21 | 32.02 | 32.21 | 11,013 | +0.24(+0.74%) |
Oct 07, 2020 | 31.78 | 32.02 | 31.72 | 31.98 | 23,506 | +0.65(+2.09%) |
Oct 06, 2020 | 32.12 | 32.12 | 31.29 | 31.32 | 37,038 | -0.58(-1.83%) |
Oct 05, 2020 | 31.69 | 31.95 | 31.59 | 31.91 | 15,186 | +0.48(+1.51%) |
Oct 02, 2020 | 31.03 | 31.46 | 31.03 | 31.43 | 15,233 | -0.25(-0.78%) |
Oct 01, 2020 | 31.25 | 31.68 | 31.25 | 31.68 | 16,343 | +0.74(+2.39%) |
Sep 30, 2020 | 30.92 | 31.15 | 30.63 | 30.94 | 12,488 | +0.16(+0.52%) |
Sep 29, 2020 | 30.81 | 30.90 | 30.66 | 30.78 | 33,159 | -0.04(-0.13%) |
Sep 28, 2020 | 30.82 | 30.87 | 30.61 | 30.82 | 17,138 | +0.61(+2.02%) |
Sep 25, 2020 | 29.81 | 30.28 | 29.59 | 30.21 | 53,772 | +0.51(+1.72%) |
Sep 24, 2020 | 29.66 | 30.02 | 29.50 | 29.70 | 17,685 | -0.16(-0.52%) |
Sep 23, 2020 | 30.62 | 30.67 | 29.86 | 29.86 | 19,245 | -0.52(-1.70%) |
Sep 22, 2020 | 30.04 | 30.43 | 29.84 | 30.37 | 14,031 | +0.71(+2.41%) |
Sep 21, 2020 | 29.21 | 29.75 | 29.13 | 29.66 | 32,714 | -0.24(-0.80%) |
Sep 18, 2020 | 30.44 | 30.44 | 29.36 | 29.90 | 23,809 | -0.25(-0.82%) |
Sep 17, 2020 | 30.14 | 30.29 | 29.90 | 30.14 | 18,175 | -0.57(-1.87%) |
Sep 16, 2020 | 31.03 | 31.07 | 30.71 | 30.72 | 12,446 | -0.13(-0.41%) |
Sep 15, 2020 | 30.77 | 31.06 | 30.77 | 30.84 | 102,172 | +0.27(+0.87%) |
Sep 14, 2020 | 30.44 | 30.66 | 30.42 | 30.58 | 14,267 | +0.45(+1.48%) |
Sep 11, 2020 | 30.67 | 30.67 | 29.96 | 30.13 | 12,812 | -0.17(-0.56%) |
Sep 10, 2020 | 30.95 | 31.55 | 30.25 | 30.30 | 17,277 | -0.49(-1.58%) |
Sep 09, 2020 | 30.70 | 30.85 | 30.32 | 30.79 | 10,935 | +0.57(+1.90%) |
Sep 08, 2020 | 30.45 | 30.75 | 30.00 | 30.21 | 105,071 | -0.70(-2.28%) |
Sep 04, 2020 | 31.43 | 31.61 | 29.84 | 30.92 | 53,066 | -0.49(-1.55%) |
Sep 03, 2020 | 32.62 | 32.62 | 31.30 | 31.40 | 40,541 | -1.41(-4.29%) |
Sep 02, 2020 | 32.69 | 32.89 | 32.15 | 32.81 | 59,558 | +0.35(+1.07%) |
Sep 01, 2020 | 32.01 | 32.48 | 32.01 | 32.46 | 20,698 | +0.60(+1.90%) |
Aug 31, 2020 | 31.99 | 32.00 | 31.63 | 31.86 | 31,895 | -0.15(-0.46%) |
Aug 28, 2020 | 32.00 | 32.01 | 31.78 | 32.01 | 24,212 | +0.11(+0.34%) |
Aug 27, 2020 | 31.84 | 32.00 | 31.62 | 31.90 | 13,323 | +0.03(+0.09%) |
Aug 26, 2020 | 31.70 | 31.92 | 31.58 | 31.87 | 27,366 | +0.38(+1.20%) |
Aug 25, 2020 | 31.44 | 31.49 | 31.15 | 31.49 | 18,655 | +0.29(+0.94%) |
Aug 24, 2020 | 31.39 | 31.39 | 31.11 | 31.20 | 19,521 | +0.27(+0.87%) |
Aug 21, 2020 | 30.93 | 30.97 | 30.75 | 30.93 | 20,681 | +0.03(+0.11%) |
Aug 20, 2020 | 30.54 | 31.13 | 30.54 | 30.90 | 12,160 | +0.34(+1.10%) |
Aug 19, 2020 | 30.67 | 30.85 | 30.54 | 30.56 | 30,663 | -0.11(-0.37%) |
Aug 18, 2020 | 30.61 | 30.73 | 30.37 | 30.67 | 18,323 | +0.05(+0.17%) |
Aug 17, 2020 | 30.23 | 30.62 | 30.23 | 30.62 | 20,600 | +0.38(+1.25%) |
Aug 14, 2020 | 30.25 | 30.31 | 30.16 | 30.24 | 13,922 | -0.07(-0.23%) |
Aug 13, 2020 | 30.30 | 30.53 | 30.23 | 30.31 | 14,035 | +0.13(+0.43%) |
Aug 12, 2020 | 30.22 | 30.32 | 30.13 | 30.18 | 23,615 | +0.30(+1.00%) |
Aug 11, 2020 | 30.27 | 30.50 | 29.89 | 29.89 | 16,040 | -0.25(-0.82%) |
Aug 10, 2020 | 30.30 | 30.55 | 30.05 | 30.13 | 24,994 | -0.13(-0.43%) |
Aug 07, 2020 | 30.44 | 30.47 | 30.07 | 30.26 | 17,251 | -0.22(-0.72%) |
Aug 06, 2020 | 30.04 | 30.51 | 30.04 | 30.48 | 27,779 | +0.37(+1.22%) |
Aug 05, 2020 | 29.79 | 30.22 | 29.79 | 30.11 | 23,720 | +0.46(+1.54%) |
Aug 04, 2020 | 29.40 | 29.66 | 29.40 | 29.66 | 143,635 | +0.15(+0.50%) |