Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 10, 2020 | 29.98 | 29.98 | 29.98 | 0 | -0.68(-2.22%) | |
Nov 09, 2020 | 30.67 | 30.73 | 30.05 | 30.66 | 6,091,909 | -0.03(-0.10%) |
Nov 06, 2020 | 30.71 | 30.74 | 30.69 | 30.69 | 5,476,900 | -0.03(-0.10%) |
Nov 05, 2020 | 30.67 | 30.73 | 30.67 | 30.72 | 1,588,035 | +0.05(+0.16%) |
Nov 04, 2020 | 30.70 | 30.73 | 30.65 | 30.67 | 3,072,936 | -0.01(-0.03%) |
Nov 03, 2020 | 30.60 | 30.71 | 30.55 | 30.68 | 3,635,129 | +0.08(+0.26%) |
Nov 02, 2020 | 30.57 | 30.61 | 30.56 | 30.60 | 1,013,760 | +0.01(+0.03%) |
Oct 30, 2020 | 30.60 | 30.62 | 30.54 | 30.59 | 1,269,200 | -0.01(-0.03%) |
Oct 29, 2020 | 30.55 | 30.61 | 30.55 | 30.60 | 1,338,116 | +0.01(+0.03%) |
Oct 28, 2020 | 30.60 | 30.62 | 30.57 | 30.59 | 1,450,022 | -0.01(-0.03%) |
Oct 27, 2020 | 30.61 | 30.65 | 30.60 | 30.60 | 849,138 | -0.02(-0.07%) |
Oct 26, 2020 | 30.68 | 30.68 | 30.59 | 30.62 | 550,815 | -0.04(-0.13%) |
Oct 23, 2020 | 30.63 | 30.68 | 30.62 | 30.66 | 517,200 | +0.02(+0.07%) |
Oct 22, 2020 | 30.64 | 30.65 | 30.62 | 30.64 | 403,335 | +0.02(+0.07%) |
Oct 21, 2020 | 30.61 | 30.65 | 30.59 | 30.62 | 392,557 | +0.01(+0.03%) |
Oct 20, 2020 | 30.61 | 30.61 | 30.57 | 30.61 | 740,372 | +0.03(+0.10%) |
Oct 19, 2020 | 30.61 | 30.62 | 30.57 | 30.58 | 476,596 | -0.02(-0.07%) |
Oct 16, 2020 | 30.52 | 30.62 | 30.52 | 30.60 | 515,800 | +0.04(+0.13%) |
Oct 15, 2020 | 30.55 | 30.56 | 30.52 | 30.56 | 503,223 | +0.03(+0.10%) |
Oct 14, 2020 | 30.55 | 30.57 | 30.52 | 30.53 | 914,089 | +0.01(+0.03%) |
Oct 13, 2020 | 30.59 | 30.61 | 30.52 | 30.52 | 1,577,532 | -0.08(-0.26%) |
Oct 12, 2020 | 30.59 | 30.67 | 30.59 | 30.60 | 1,454,838 | +0.03(+0.10%) |
Oct 09, 2020 | 30.56 | 30.61 | 30.56 | 30.57 | 1,490,600 | +0.01(+0.03%) |
Oct 08, 2020 | 30.59 | 30.64 | 30.53 | 30.56 | 1,788,066 | +0.00(+0.00%) |
Oct 07, 2020 | 30.55 | 30.64 | 30.52 | 30.56 | 1,142,821 | +0.02(+0.07%) |
Oct 06, 2020 | 30.52 | 30.59 | 30.52 | 30.54 | 1,218,506 | +0.02(+0.07%) |
Oct 05, 2020 | 30.61 | 30.61 | 30.48 | 30.52 | 1,023,089 | -0.07(-0.23%) |
Oct 02, 2020 | 30.51 | 30.67 | 30.51 | 30.59 | 1,120,700 | -0.04(-0.13%) |
Oct 01, 2020 | 30.58 | 30.71 | 30.54 | 30.63 | 1,522,202 | +0.09(+0.29%) |
Sep 30, 2020 | 30.55 | 30.62 | 30.52 | 30.54 | 1,316,031 | -0.04(-0.13%) |
Sep 29, 2020 | 30.60 | 30.63 | 30.45 | 30.58 | 1,452,751 | +0.01(+0.03%) |
Sep 28, 2020 | 30.46 | 30.58 | 30.41 | 30.57 | 1,098,299 | +0.12(+0.39%) |
Sep 25, 2020 | 30.42 | 30.47 | 30.27 | 30.45 | 971,200 | +0.03(+0.10%) |
Sep 24, 2020 | 30.50 | 30.52 | 30.42 | 30.42 | 1,080,241 | -0.10(-0.33%) |
Sep 23, 2020 | 30.55 | 30.56 | 30.30 | 30.52 | 1,495,821 | -0.02(-0.07%) |
Sep 22, 2020 | 30.55 | 30.56 | 30.51 | 30.54 | 988,539 | -0.01(-0.03%) |
Sep 21, 2020 | 30.60 | 30.61 | 30.52 | 30.55 | 1,584,799 | -0.01(-0.03%) |
Sep 18, 2020 | 30.55 | 30.64 | 30.38 | 30.56 | 2,392,600 | +0.01(+0.03%) |
Sep 17, 2020 | 30.52 | 30.58 | 30.52 | 30.55 | 690,414 | +0.02(+0.07%) |
Sep 16, 2020 | 30.55 | 30.58 | 30.53 | 30.53 | 1,354,198 | -0.02(-0.07%) |
Sep 15, 2020 | 30.40 | 30.64 | 30.37 | 30.55 | 3,373,617 | +0.17(+0.56%) |
Sep 14, 2020 | 30.27 | 30.40 | 30.26 | 30.38 | 428,144 | +0.12(+0.40%) |
Sep 11, 2020 | 30.32 | 30.43 | 30.26 | 30.26 | 918,900 | -0.01(-0.03%) |
Sep 10, 2020 | 30.30 | 30.39 | 30.27 | 30.27 | 893,657 | -0.03(-0.10%) |
Sep 09, 2020 | 30.42 | 30.51 | 30.25 | 30.30 | 1,259,856 | -0.08(-0.26%) |
Sep 08, 2020 | 30.39 | 30.50 | 30.33 | 30.38 | 1,707,043 | -0.07(-0.23%) |
Sep 04, 2020 | 30.49 | 30.49 | 30.39 | 30.45 | 1,353,800 | -0.01(-0.03%) |
Sep 03, 2020 | 30.49 | 30.49 | 30.41 | 30.46 | 1,515,831 | -0.03(-0.10%) |
Sep 02, 2020 | 30.36 | 30.50 | 30.36 | 30.49 | 2,804,735 | +0.22(+0.73%) |
Sep 01, 2020 | 30.20 | 30.30 | 30.17 | 30.27 | 732,633 | +0.04(+0.13%) |
Aug 31, 2020 | 30.11 | 30.28 | 30.11 | 30.23 | 948,319 | +0.07(+0.23%) |
Aug 28, 2020 | 30.15 | 30.23 | 30.14 | 30.16 | 999,200 | +0.01(+0.03%) |
Aug 27, 2020 | 30.18 | 30.19 | 30.12 | 30.15 | 708,952 | +0.00(+0.00%) |
Aug 26, 2020 | 30.11 | 30.16 | 30.11 | 30.15 | 878,748 | +0.00(+0.00%) |
Aug 25, 2020 | 30.15 | 30.18 | 30.11 | 30.15 | 808,897 | +0.02(+0.07%) |
Aug 24, 2020 | 30.17 | 30.18 | 30.10 | 30.13 | 1,141,713 | -0.01(-0.03%) |
Aug 21, 2020 | 30.05 | 30.20 | 30.05 | 30.14 | 1,336,300 | +0.10(+0.33%) |
Aug 20, 2020 | 30.15 | 30.17 | 30.04 | 30.04 | 976,539 | -0.12(-0.40%) |
Aug 19, 2020 | 30.20 | 30.20 | 30.15 | 30.16 | 717,684 | -0.03(-0.10%) |
Aug 18, 2020 | 30.16 | 30.20 | 30.15 | 30.19 | 607,676 | +0.04(+0.13%) |
Aug 17, 2020 | 30.17 | 30.19 | 30.12 | 30.15 | 574,758 | -0.04(-0.13%) |
Aug 14, 2020 | 30.18 | 30.20 | 30.15 | 30.19 | 318,400 | -0.01(-0.03%) |
Aug 13, 2020 | 30.14 | 30.22 | 30.12 | 30.20 | 530,934 | +0.01(+0.03%) |
Aug 12, 2020 | 30.16 | 30.25 | 30.12 | 30.19 | 497,936 | +0.05(+0.17%) |
Aug 11, 2020 | 30.27 | 30.28 | 30.11 | 30.14 | 952,665 | -0.04(-0.15%) |
Aug 10, 2020 | 30.16 | 30.24 | 30.09 | 30.18 | 750,404 | -0.01(-0.02%) |
Aug 07, 2020 | 30.16 | 30.25 | 30.10 | 30.19 | 673,800 | +0.03(+0.10%) |
Aug 06, 2020 | 30.23 | 30.24 | 30.13 | 30.16 | 776,210 | -0.02(-0.07%) |
Aug 05, 2020 | 30.30 | 30.30 | 30.15 | 30.18 | 726,886 | -0.06(-0.20%) |
Aug 04, 2020 | 30.08 | 30.26 | 30.08 | 30.24 | 879,727 | +0.10(+0.33%) |
Aug 03, 2020 | 30.09 | 30.16 | 30.00 | 30.14 | 935,648 | +0.12(+0.40%) |
Jul 31, 2020 | 29.99 | 30.10 | 29.99 | 30.02 | 1,401,400 | +0.02(+0.07%) |
Jul 30, 2020 | 29.99 | 30.06 | 29.93 | 30.00 | 1,152,436 | -0.04(-0.13%) |
Jul 29, 2020 | 30.00 | 30.04 | 29.87 | 30.04 | 787,516 | +0.11(+0.37%) |
Jul 28, 2020 | 30.03 | 30.05 | 29.82 | 29.93 | 405,667 | -0.12(-0.40%) |
Jul 27, 2020 | 29.94 | 30.05 | 29.91 | 30.05 | 640,625 | +0.09(+0.30%) |
Jul 24, 2020 | 29.94 | 30.01 | 29.85 | 29.96 | 383,900 | +0.02(+0.07%) |
Jul 23, 2020 | 29.93 | 30.00 | 29.86 | 29.94 | 362,972 | +0.02(+0.07%) |
Jul 22, 2020 | 29.98 | 30.00 | 29.91 | 29.92 | 266,753 | -0.05(-0.18%) |
Jul 21, 2020 | 29.94 | 30.02 | 29.88 | 29.98 | 428,900 | +0.15(+0.49%) |
Jul 20, 2020 | 29.95 | 30.00 | 29.83 | 29.83 | 1,532,223 | -0.11(-0.37%) |
Jul 17, 2020 | 29.82 | 29.99 | 29.82 | 29.94 | 726,700 | +0.08(+0.27%) |
Jul 16, 2020 | 30.00 | 30.00 | 29.86 | 29.86 | 1,302,625 | -0.14(-0.47%) |
Jul 15, 2020 | 29.96 | 30.03 | 29.86 | 30.00 | 2,268,464 | +0.08(+0.27%) |
Jul 14, 2020 | 29.72 | 29.99 | 29.72 | 29.92 | 1,084,965 | +0.30(+1.01%) |
Jul 13, 2020 | 29.93 | 30.00 | 29.62 | 29.62 | 934,435 | -0.26(-0.87%) |
Jul 10, 2020 | 29.70 | 29.94 | 29.64 | 29.88 | 806,000 | +0.21(+0.71%) |
Jul 09, 2020 | 29.75 | 29.87 | 29.67 | 29.67 | 1,112,456 | -0.05(-0.17%) |
Jul 08, 2020 | 29.76 | 29.80 | 29.69 | 29.72 | 1,487,889 | -0.04(-0.13%) |
Jul 07, 2020 | 29.94 | 29.95 | 29.75 | 29.76 | 1,186,363 | -0.29(-0.97%) |
Jul 06, 2020 | 29.76 | 30.15 | 29.74 | 30.05 | 1,820,372 | +0.35(+1.18%) |
Jul 02, 2020 | 29.86 | 29.86 | 29.66 | 29.70 | 1,006,600 | -0.07(-0.24%) |
Jul 01, 2020 | 29.62 | 29.98 | 29.61 | 29.77 | 2,307,277 | +0.05(+0.17%) |
Jun 30, 2020 | 29.41 | 29.75 | 29.39 | 29.72 | 3,281,489 | +0.31(+1.05%) |
Jun 29, 2020 | 29.25 | 29.58 | 29.25 | 29.41 | 1,980,949 | +0.13(+0.44%) |
Jun 26, 2020 | 29.43 | 29.58 | 29.24 | 29.28 | 1,949,800 | -0.21(-0.71%) |
Jun 25, 2020 | 29.66 | 29.76 | 29.25 | 29.49 | 2,641,128 | -0.11(-0.37%) |
Jun 24, 2020 | 29.83 | 29.90 | 29.39 | 29.60 | 2,486,257 | -0.32(-1.07%) |
Jun 23, 2020 | 29.90 | 30.00 | 29.80 | 29.92 | 2,008,100 | +0.05(+0.17%) |
Jun 22, 2020 | 29.72 | 29.88 | 29.65 | 29.87 | 905,916 | +0.16(+0.54%) |
Jun 19, 2020 | 29.85 | 29.89 | 29.65 | 29.71 | 2,628,200 | -0.09(-0.30%) |
Jun 18, 2020 | 29.76 | 29.84 | 29.64 | 29.80 | 1,524,778 | -0.03(-0.10%) |
Jun 17, 2020 | 29.81 | 29.94 | 29.64 | 29.83 | 2,839,210 | +0.03(+0.10%) |
Jun 16, 2020 | 29.96 | 29.97 | 29.78 | 29.80 | 2,916,068 | -0.12(-0.42%) |
Jun 15, 2020 | 29.62 | 29.96 | 29.43 | 29.93 | 2,764,260 | +0.31(+1.05%) |
Jun 12, 2020 | 29.69 | 29.81 | 29.48 | 29.61 | 2,109,100 | +0.11(+0.39%) |
Jun 11, 2020 | 29.51 | 29.70 | 29.39 | 29.50 | 2,089,111 | -0.12(-0.42%) |
Jun 10, 2020 | 29.87 | 29.88 | 29.57 | 29.62 | 1,732,742 | -0.20(-0.69%) |
Jun 09, 2020 | 30.00 | 30.00 | 29.80 | 29.83 | 1,363,936 | -0.19(-0.63%) |
Jun 08, 2020 | 29.75 | 30.05 | 29.75 | 30.02 | 2,689,430 | +0.23(+0.77%) |
Jun 05, 2020 | 29.73 | 29.90 | 29.67 | 29.79 | 3,096,300 | +0.09(+0.30%) |
Jun 04, 2020 | 29.46 | 29.72 | 29.46 | 29.70 | 769,371 | +0.20(+0.68%) |
Jun 03, 2020 | 29.72 | 29.75 | 29.44 | 29.50 | 1,589,188 | -0.12(-0.41%) |
Jun 02, 2020 | 29.72 | 29.83 | 29.59 | 29.62 | 687,538 | -0.17(-0.57%) |
Jun 01, 2020 | 29.44 | 29.80 | 29.40 | 29.79 | 1,737,888 | +0.24(+0.81%) |
May 29, 2020 | 29.76 | 29.84 | 29.50 | 29.55 | 3,476,300 | -0.22(-0.74%) |
May 28, 2020 | 29.95 | 29.95 | 29.70 | 29.77 | 949,896 | -0.12(-0.40%) |
May 27, 2020 | 29.85 | 29.93 | 29.55 | 29.89 | 2,092,642 | +0.14(+0.47%) |
May 26, 2020 | 29.64 | 29.88 | 29.55 | 29.75 | 2,785,134 | +0.30(+1.02%) |
May 22, 2020 | 29.46 | 29.52 | 29.34 | 29.45 | 1,215,400 | +0.06(+0.20%) |
May 21, 2020 | 29.54 | 29.66 | 29.34 | 29.39 | 2,199,247 | -0.21(-0.71%) |
May 20, 2020 | 29.57 | 29.70 | 29.22 | 29.60 | 1,961,399 | +0.20(+0.68%) |
May 19, 2020 | 29.52 | 29.52 | 29.33 | 29.40 | 1,136,886 | -0.10(-0.34%) |
May 18, 2020 | 29.78 | 29.86 | 29.38 | 29.50 | 1,809,194 | -0.20(-0.67%) |
May 15, 2020 | 29.60 | 29.88 | 29.60 | 29.70 | 878,400 | +0.01(+0.03%) |
May 14, 2020 | 29.49 | 29.71 | 29.49 | 29.69 | 1,116,884 | +0.05(+0.17%) |
May 13, 2020 | 29.78 | 29.83 | 29.58 | 29.64 | 1,511,952 | -0.11(-0.37%) |
May 12, 2020 | 29.80 | 29.89 | 29.68 | 29.75 | 1,482,355 | -0.10(-0.34%) |
May 11, 2020 | 29.73 | 29.88 | 29.73 | 29.85 | 1,555,401 | -0.02(-0.07%) |
May 08, 2020 | 29.76 | 29.93 | 29.71 | 29.87 | 1,329,000 | +0.12(+0.40%) |
May 07, 2020 | 29.61 | 29.81 | 29.61 | 29.75 | 1,355,351 | +0.13(+0.44%) |
May 06, 2020 | 29.63 | 29.77 | 29.57 | 29.62 | 2,049,720 | -0.03(-0.10%) |
May 05, 2020 | 29.91 | 29.91 | 29.57 | 29.65 | 1,939,889 | -0.12(-0.40%) |
May 04, 2020 | 29.47 | 29.77 | 29.16 | 29.77 | 2,342,200 | +0.24(+0.81%) |