Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.76 | 29.36 | 28.73 | 29.31 | 422,043 | +0.47(+1.63%) |
Oct 29, 2020 | 28.86 | 29.01 | 28.24 | 28.84 | 659,690 | -0.14(-0.49%) |
Oct 28, 2020 | 30.00 | 30.30 | 28.97 | 28.98 | 851,008 | -1.59(-5.19%) |
Oct 27, 2020 | 30.62 | 30.88 | 30.42 | 30.57 | 405,922 | -0.05(-0.17%) |
Oct 26, 2020 | 30.74 | 30.81 | 30.34 | 30.62 | 370,538 | -0.34(-1.09%) |
Oct 23, 2020 | 31.05 | 31.19 | 30.46 | 30.96 | 377,967 | +0.06(+0.20%) |
Oct 22, 2020 | 30.39 | 31.00 | 30.31 | 30.90 | 452,480 | +0.58(+1.90%) |
Oct 21, 2020 | 30.01 | 30.70 | 30.01 | 30.32 | 287,808 | +0.12(+0.38%) |
Oct 20, 2020 | 29.85 | 30.32 | 29.81 | 30.21 | 350,574 | +0.35(+1.19%) |
Oct 19, 2020 | 30.08 | 30.37 | 29.78 | 29.85 | 442,577 | -0.41(-1.35%) |
Oct 16, 2020 | 30.28 | 30.48 | 30.03 | 30.26 | 220,715 | -0.03(-0.09%) |
Oct 15, 2020 | 29.84 | 30.44 | 29.73 | 30.29 | 220,358 | +0.17(+0.56%) |
Oct 14, 2020 | 30.34 | 30.56 | 29.98 | 30.12 | 261,230 | -0.32(-1.05%) |
Oct 13, 2020 | 30.71 | 30.87 | 30.09 | 30.44 | 383,778 | -0.51(-1.63%) |
Oct 12, 2020 | 30.57 | 31.08 | 30.49 | 30.94 | 284,909 | +0.36(+1.19%) |
Oct 09, 2020 | 30.87 | 30.91 | 30.41 | 30.58 | 386,196 | -0.19(-0.61%) |
Oct 08, 2020 | 30.74 | 31.00 | 30.53 | 30.77 | 240,846 | +0.08(+0.26%) |
Oct 07, 2020 | 30.88 | 31.06 | 30.45 | 30.69 | 332,463 | -0.15(-0.49%) |
Oct 06, 2020 | 30.43 | 31.26 | 30.29 | 30.84 | 475,593 | +0.41(+1.34%) |
Oct 05, 2020 | 30.18 | 30.47 | 29.91 | 30.43 | 318,346 | +0.36(+1.21%) |
Oct 02, 2020 | 29.27 | 30.21 | 29.27 | 30.06 | 311,797 | +0.59(+1.99%) |
Oct 01, 2020 | 29.47 | 29.74 | 29.36 | 29.48 | 343,307 | -0.01(-0.03%) |
Sep 30, 2020 | 29.51 | 29.62 | 29.23 | 29.49 | 580,074 | +0.20(+0.67%) |
Sep 29, 2020 | 29.48 | 29.58 | 29.04 | 29.29 | 311,299 | -0.14(-0.48%) |
Sep 28, 2020 | 29.53 | 29.74 | 29.41 | 29.43 | 332,834 | +0.02(+0.06%) |
Sep 25, 2020 | 28.86 | 29.43 | 28.72 | 29.42 | 349,448 | +0.42(+1.44%) |
Sep 24, 2020 | 28.84 | 29.17 | 28.67 | 29.00 | 357,318 | +0.08(+0.28%) |
Sep 23, 2020 | 29.29 | 29.53 | 28.92 | 28.92 | 625,241 | -0.30(-1.03%) |
Sep 22, 2020 | 28.81 | 29.43 | 28.79 | 29.22 | 536,294 | +0.44(+1.54%) |
Sep 21, 2020 | 28.76 | 28.90 | 28.41 | 28.78 | 572,876 | -0.21(-0.73%) |
Sep 18, 2020 | 29.58 | 29.58 | 28.93 | 28.99 | 1,424,621 | -0.51(-1.71%) |
Sep 17, 2020 | 29.40 | 29.54 | 29.06 | 29.50 | 540,728 | -0.09(-0.30%) |
Sep 16, 2020 | 29.21 | 29.73 | 29.19 | 29.59 | 638,827 | +0.22(+0.76%) |
Sep 15, 2020 | 29.52 | 29.69 | 29.27 | 29.36 | 492,152 | -0.04(-0.15%) |
Sep 14, 2020 | 29.30 | 29.71 | 29.20 | 29.41 | 351,924 | +0.17(+0.58%) |
Sep 11, 2020 | 29.67 | 29.67 | 28.99 | 29.24 | 567,796 | -0.30(-1.02%) |
Sep 10, 2020 | 29.92 | 29.95 | 29.36 | 29.54 | 589,172 | -0.40(-1.33%) |
Sep 09, 2020 | 30.00 | 30.50 | 29.77 | 29.94 | 568,333 | +0.03(+0.09%) |
Sep 08, 2020 | 30.47 | 30.47 | 29.70 | 29.91 | 535,104 | -0.52(-1.72%) |
Sep 04, 2020 | 30.52 | 30.59 | 29.99 | 30.44 | 335,357 | +0.06(+0.20%) |
Sep 03, 2020 | 30.52 | 31.08 | 30.14 | 30.37 | 356,384 | -0.10(-0.32%) |
Sep 02, 2020 | 30.14 | 30.91 | 30.06 | 30.47 | 456,216 | +0.33(+1.09%) |
Sep 01, 2020 | 30.65 | 30.65 | 30.10 | 30.14 | 356,946 | -0.56(-1.82%) |
Aug 31, 2020 | 30.43 | 30.89 | 30.43 | 30.70 | 540,102 | +0.17(+0.55%) |
Aug 28, 2020 | 30.68 | 30.68 | 30.11 | 30.53 | 241,570 | +0.02(+0.06%) |
Aug 27, 2020 | 30.38 | 30.85 | 30.22 | 30.52 | 316,738 | +0.23(+0.76%) |
Aug 26, 2020 | 30.83 | 30.83 | 30.17 | 30.29 | 415,948 | -0.65(-2.09%) |
Aug 25, 2020 | 31.17 | 31.17 | 30.74 | 30.93 | 326,702 | -0.15(-0.49%) |
Aug 24, 2020 | 30.62 | 31.10 | 30.51 | 31.08 | 521,726 | +0.59(+1.92%) |
Aug 21, 2020 | 30.69 | 30.76 | 30.23 | 30.50 | 663,387 | -0.18(-0.58%) |
Aug 20, 2020 | 31.08 | 31.25 | 30.67 | 30.68 | 323,590 | -0.46(-1.48%) |
Aug 19, 2020 | 30.93 | 31.34 | 30.78 | 31.14 | 367,812 | +0.21(+0.68%) |
Aug 18, 2020 | 31.14 | 31.23 | 30.77 | 30.93 | 350,683 | -0.15(-0.48%) |
Aug 17, 2020 | 31.21 | 31.62 | 31.04 | 31.08 | 449,907 | -0.27(-0.87%) |
Aug 14, 2020 | 31.17 | 31.44 | 30.97 | 31.35 | 374,466 | +0.04(+0.14%) |
Aug 13, 2020 | 31.54 | 31.54 | 30.95 | 31.30 | 345,794 | -0.33(-1.06%) |
Aug 12, 2020 | 31.48 | 31.81 | 31.26 | 31.64 | 323,227 | +0.42(+1.35%) |
Aug 11, 2020 | 31.96 | 32.12 | 31.12 | 31.22 | 489,435 | -0.54(-1.69%) |
Aug 10, 2020 | 31.99 | 32.14 | 31.69 | 31.75 | 354,554 | -0.08(-0.25%) |
Aug 07, 2020 | 30.78 | 31.85 | 30.76 | 31.83 | 574,955 | +1.04(+3.37%) |
Aug 06, 2020 | 31.19 | 31.31 | 30.54 | 30.79 | 569,528 | +0.10(+0.32%) |
Aug 05, 2020 | 31.50 | 31.50 | 30.57 | 30.70 | 502,273 | -0.61(-1.94%) |
Aug 04, 2020 | 31.66 | 31.73 | 31.26 | 31.30 | 477,729 | -0.35(-1.11%) |