Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.63 | 35.76 | 32.94 | 35.65 | 2,186,900 | +6.67(+23.02%) |
Oct 29, 2020 | 28.82 | 29.11 | 27.96 | 28.98 | 456,389 | +0.01(+0.03%) |
Oct 28, 2020 | 29.60 | 30.23 | 28.82 | 28.97 | 409,283 | -1.26(-4.17%) |
Oct 27, 2020 | 30.69 | 31.47 | 30.18 | 30.23 | 268,815 | -0.42(-1.37%) |
Oct 26, 2020 | 30.68 | 30.69 | 29.66 | 30.65 | 401,757 | -0.54(-1.73%) |
Oct 23, 2020 | 31.16 | 31.76 | 30.42 | 31.19 | 485,500 | +0.08(+0.26%) |
Oct 22, 2020 | 32.20 | 32.93 | 31.00 | 31.11 | 1,226,323 | -1.04(-3.23%) |
Oct 21, 2020 | 33.08 | 33.21 | 32.13 | 32.15 | 348,424 | -0.86(-2.61%) |
Oct 20, 2020 | 33.10 | 33.69 | 32.69 | 33.01 | 316,164 | +0.06(+0.18%) |
Oct 19, 2020 | 33.18 | 33.70 | 32.78 | 32.95 | 284,912 | -0.26(-0.78%) |
Oct 16, 2020 | 33.98 | 34.10 | 33.09 | 33.21 | 323,700 | -0.61(-1.80%) |
Oct 15, 2020 | 32.81 | 34.00 | 32.67 | 33.82 | 427,185 | +0.48(+1.44%) |
Oct 14, 2020 | 33.00 | 33.80 | 33.00 | 33.34 | 415,431 | +0.26(+0.79%) |
Oct 13, 2020 | 32.43 | 33.30 | 31.95 | 33.08 | 443,935 | +0.37(+1.13%) |
Oct 12, 2020 | 32.33 | 32.75 | 32.00 | 32.71 | 477,497 | +0.30(+0.93%) |
Oct 09, 2020 | 32.69 | 32.98 | 31.80 | 32.41 | 467,200 | +0.29(+0.90%) |
Oct 08, 2020 | 31.50 | 32.12 | 31.13 | 32.12 | 267,781 | +0.89(+2.85%) |
Oct 07, 2020 | 31.82 | 32.30 | 31.18 | 31.23 | 286,167 | -0.14(-0.45%) |
Oct 06, 2020 | 32.06 | 32.46 | 31.30 | 31.37 | 426,536 | -0.51(-1.60%) |
Oct 05, 2020 | 31.23 | 32.05 | 31.05 | 31.88 | 479,648 | +0.93(+3.02%) |
Oct 02, 2020 | 29.61 | 31.29 | 29.50 | 30.95 | 574,000 | +0.98(+3.27%) |
Oct 01, 2020 | 29.48 | 30.17 | 29.44 | 29.96 | 654,038 | +0.48(+1.65%) |
Sep 30, 2020 | 30.18 | 30.64 | 29.21 | 29.48 | 625,811 | +1.26(+4.46%) |
Sep 29, 2020 | 28.52 | 29.24 | 27.96 | 28.22 | 553,889 | +0.18(+0.64%) |
Sep 28, 2020 | 28.65 | 29.25 | 27.92 | 28.04 | 377,291 | -0.22(-0.78%) |
Sep 25, 2020 | 27.21 | 28.36 | 27.21 | 28.26 | 233,700 | +0.78(+2.84%) |
Sep 24, 2020 | 27.36 | 28.05 | 27.07 | 27.48 | 273,079 | -0.08(-0.29%) |
Sep 23, 2020 | 28.61 | 29.25 | 27.34 | 27.56 | 510,501 | -0.92(-3.23%) |
Sep 22, 2020 | 28.83 | 29.15 | 28.18 | 28.48 | 462,157 | -0.40(-1.39%) |
Sep 21, 2020 | 28.03 | 29.04 | 27.14 | 28.88 | 974,105 | -0.56(-1.90%) |
Sep 18, 2020 | 29.95 | 30.54 | 29.36 | 29.44 | 973,200 | -0.50(-1.67%) |
Sep 17, 2020 | 29.64 | 30.06 | 29.36 | 29.94 | 502,354 | -0.16(-0.53%) |
Sep 16, 2020 | 30.48 | 31.08 | 30.02 | 30.10 | 504,859 | -0.14(-0.46%) |
Sep 15, 2020 | 31.00 | 31.43 | 30.12 | 30.24 | 346,130 | -0.48(-1.56%) |
Sep 14, 2020 | 30.25 | 31.05 | 30.14 | 30.72 | 528,581 | +0.82(+2.74%) |
Sep 11, 2020 | 28.92 | 29.96 | 28.63 | 29.90 | 649,700 | +1.06(+3.68%) |
Sep 10, 2020 | 29.32 | 29.70 | 28.83 | 28.84 | 543,304 | -0.24(-0.83%) |
Sep 09, 2020 | 28.96 | 29.36 | 28.36 | 29.08 | 566,920 | +0.49(+1.71%) |
Sep 08, 2020 | 29.61 | 29.61 | 28.49 | 28.59 | 466,161 | -1.22(-4.09%) |
Sep 04, 2020 | 30.70 | 30.82 | 29.20 | 29.81 | 459,400 | -0.37(-1.23%) |
Sep 03, 2020 | 31.15 | 31.50 | 29.92 | 30.18 | 411,214 | -0.94(-3.02%) |
Sep 02, 2020 | 30.76 | 31.20 | 30.41 | 31.12 | 379,324 | +0.55(+1.80%) |
Sep 01, 2020 | 29.73 | 30.99 | 29.73 | 30.57 | 226,513 | -0.34(-1.10%) |
Aug 31, 2020 | 31.13 | 31.42 | 30.60 | 30.91 | 385,673 | -0.32(-1.02%) |
Aug 28, 2020 | 31.17 | 31.27 | 30.41 | 31.23 | 221,300 | +0.42(+1.36%) |
Aug 27, 2020 | 30.02 | 31.10 | 29.61 | 30.81 | 364,806 | +0.87(+2.91%) |
Aug 26, 2020 | 30.32 | 30.40 | 29.66 | 29.94 | 277,384 | -0.26(-0.86%) |
Aug 25, 2020 | 30.11 | 30.32 | 29.49 | 30.20 | 251,684 | +0.04(+0.13%) |
Aug 24, 2020 | 29.91 | 30.21 | 29.54 | 30.16 | 327,209 | +0.55(+1.86%) |
Aug 21, 2020 | 29.65 | 29.77 | 29.04 | 29.61 | 380,200 | -0.16(-0.52%) |
Aug 20, 2020 | 29.74 | 30.12 | 29.59 | 29.77 | 375,974 | -0.25(-0.82%) |
Aug 19, 2020 | 30.23 | 30.59 | 29.87 | 30.01 | 380,812 | +0.00(+0.00%) |
Aug 18, 2020 | 30.37 | 30.55 | 29.78 | 30.01 | 332,036 | -0.54(-1.78%) |
Aug 17, 2020 | 30.94 | 31.17 | 30.41 | 30.55 | 307,866 | -0.27(-0.86%) |
Aug 14, 2020 | 30.40 | 30.91 | 30.07 | 30.82 | 640,900 | +0.17(+0.55%) |
Aug 13, 2020 | 30.79 | 30.89 | 30.10 | 30.65 | 392,568 | -0.32(-1.03%) |
Aug 12, 2020 | 31.78 | 32.16 | 30.63 | 30.97 | 447,104 | -0.52(-1.65%) |
Aug 11, 2020 | 32.23 | 32.95 | 31.41 | 31.49 | 449,031 | -0.26(-0.82%) |
Aug 10, 2020 | 31.28 | 31.95 | 31.28 | 31.75 | 394,379 | +0.70(+2.25%) |
Aug 07, 2020 | 30.74 | 31.11 | 30.51 | 31.05 | 325,000 | +0.19(+0.62%) |
Aug 06, 2020 | 30.89 | 31.50 | 30.64 | 30.86 | 476,041 | -0.05(-0.16%) |
Aug 05, 2020 | 30.96 | 32.89 | 30.58 | 30.91 | 893,856 | +0.60(+1.98%) |
Aug 04, 2020 | 30.29 | 30.73 | 29.65 | 30.31 | 632,678 | +0.09(+0.30%) |