Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 31.24 | 31.24 | 30.44 | 30.54 | 7,942 | -1.03(-3.26%) |
Oct 29, 2020 | 30.86 | 31.56 | 30.70 | 31.56 | 9,994 | +0.34(+1.09%) |
Oct 28, 2020 | 31.24 | 31.24 | 30.41 | 31.22 | 6,957 | -0.38(-1.19%) |
Oct 27, 2020 | 31.49 | 32.14 | 31.49 | 31.60 | 5,325 | -0.11(-0.34%) |
Oct 26, 2020 | 32.49 | 32.75 | 31.47 | 31.71 | 8,319 | -1.10(-3.35%) |
Oct 23, 2020 | 32.81 | 33.15 | 32.81 | 32.81 | 7,719 | +0.17(+0.52%) |
Oct 22, 2020 | 33.13 | 33.13 | 32.64 | 32.64 | 18,211 | -0.18(-0.54%) |
Oct 21, 2020 | 33.03 | 33.22 | 32.40 | 32.81 | 10,085 | -0.20(-0.60%) |
Oct 20, 2020 | 32.75 | 33.10 | 32.44 | 33.01 | 9,852 | +0.73(+2.27%) |
Oct 19, 2020 | 32.53 | 32.86 | 32.22 | 32.28 | 13,206 | -0.49(-1.50%) |
Oct 16, 2020 | 33.05 | 33.09 | 32.40 | 32.77 | 13,088 | -0.67(-2.00%) |
Oct 15, 2020 | 31.64 | 33.44 | 31.29 | 33.44 | 16,327 | +1.59(+5.00%) |
Oct 14, 2020 | 32.67 | 32.67 | 29.05 | 31.85 | 15,279 | -0.14(-0.45%) |
Oct 13, 2020 | 33.25 | 33.54 | 31.42 | 31.99 | 39,978 | -1.52(-4.53%) |
Oct 12, 2020 | 33.07 | 33.52 | 32.89 | 33.51 | 12,928 | +0.44(+1.32%) |
Oct 09, 2020 | 32.98 | 33.23 | 32.51 | 33.07 | 6,376 | +0.24(+0.73%) |
Oct 08, 2020 | 33.30 | 33.43 | 32.83 | 32.83 | 9,888 | -0.46(-1.40%) |
Oct 07, 2020 | 32.71 | 33.56 | 32.71 | 33.30 | 9,477 | +0.85(+2.62%) |
Oct 06, 2020 | 33.30 | 33.82 | 32.43 | 32.45 | 9,387 | -0.80(-2.39%) |
Oct 05, 2020 | 33.04 | 33.32 | 32.02 | 33.24 | 10,402 | +0.74(+2.28%) |
Oct 02, 2020 | 32.38 | 32.55 | 32.36 | 32.50 | 4,922 | -0.24(-0.74%) |
Oct 01, 2020 | 32.64 | 32.95 | 32.64 | 32.74 | 7,842 | +0.77(+2.40%) |
Sep 30, 2020 | 32.73 | 32.98 | 31.97 | 31.97 | 7,982 | -1.00(-3.04%) |
Sep 29, 2020 | 32.89 | 33.15 | 32.23 | 32.98 | 9,078 | -0.03(-0.08%) |
Sep 28, 2020 | 33.25 | 33.52 | 32.94 | 33.00 | 9,315 | -0.26(-0.78%) |
Sep 25, 2020 | 33.17 | 33.76 | 33.06 | 33.26 | 5,593 | +0.30(+0.92%) |
Sep 24, 2020 | 32.47 | 33.39 | 32.47 | 32.96 | 12,182 | +0.48(+1.49%) |
Sep 23, 2020 | 32.99 | 33.05 | 32.02 | 32.47 | 27,007 | -0.55(-1.68%) |
Sep 22, 2020 | 33.32 | 33.32 | 32.75 | 33.03 | 6,883 | -0.20(-0.59%) |
Sep 21, 2020 | 33.65 | 33.74 | 32.33 | 33.23 | 32,948 | -1.03(-3.00%) |
Sep 18, 2020 | 33.08 | 34.39 | 32.31 | 34.25 | 53,698 | +1.28(+3.88%) |
Sep 17, 2020 | 32.60 | 32.98 | 32.59 | 32.98 | 5,093 | +0.38(+1.15%) |
Sep 16, 2020 | 33.06 | 33.25 | 32.59 | 32.60 | 8,135 | -0.31(-0.95%) |
Sep 15, 2020 | 33.38 | 33.61 | 32.49 | 32.91 | 10,674 | -0.59(-1.76%) |
Sep 14, 2020 | 32.63 | 33.55 | 32.63 | 33.50 | 18,374 | +1.05(+3.22%) |
Sep 11, 2020 | 32.73 | 33.04 | 32.41 | 32.46 | 11,858 | -0.03(-0.08%) |
Sep 10, 2020 | 32.39 | 32.95 | 32.39 | 32.48 | 9,050 | +0.07(+0.22%) |
Sep 09, 2020 | 32.18 | 32.69 | 31.69 | 32.41 | 16,475 | -0.05(-0.17%) |
Sep 08, 2020 | 31.82 | 32.51 | 31.70 | 32.47 | 8,173 | +0.25(+0.78%) |
Sep 04, 2020 | 32.04 | 32.30 | 31.64 | 32.22 | 14,655 | +0.75(+2.39%) |
Sep 03, 2020 | 32.22 | 32.22 | 31.44 | 31.46 | 11,457 | -0.66(-2.06%) |
Sep 02, 2020 | 32.18 | 32.61 | 31.79 | 32.13 | 15,710 | +0.00(+0.00%) |
Sep 01, 2020 | 31.46 | 32.13 | 31.33 | 32.13 | 21,552 | +0.82(+2.63%) |
Aug 31, 2020 | 32.18 | 32.18 | 31.30 | 31.30 | 13,906 | -0.92(-2.86%) |
Aug 28, 2020 | 32.00 | 32.22 | 31.61 | 32.22 | 7,495 | +0.23(+0.73%) |
Aug 27, 2020 | 31.31 | 31.99 | 31.31 | 31.99 | 4,126 | +0.64(+2.05%) |
Aug 26, 2020 | 31.73 | 32.07 | 31.15 | 31.35 | 4,800 | -0.38(-1.18%) |
Aug 25, 2020 | 32.04 | 32.09 | 31.41 | 31.72 | 9,995 | -0.13(-0.39%) |
Aug 24, 2020 | 31.64 | 32.53 | 31.53 | 31.85 | 12,815 | +0.43(+1.37%) |
Aug 21, 2020 | 31.59 | 31.59 | 30.96 | 31.42 | 9,173 | -0.57(-1.79%) |
Aug 20, 2020 | 31.93 | 31.99 | 31.05 | 31.99 | 5,971 | -0.14(-0.44%) |
Aug 19, 2020 | 32.13 | 33.26 | 31.98 | 32.14 | 17,341 | +0.20(+0.62%) |
Aug 18, 2020 | 31.19 | 31.94 | 30.93 | 31.94 | 12,707 | +0.79(+2.53%) |
Aug 17, 2020 | 32.40 | 32.40 | 30.67 | 31.15 | 10,879 | -1.36(-4.18%) |
Aug 14, 2020 | 32.85 | 32.93 | 32.16 | 32.51 | 7,159 | -0.98(-2.94%) |
Aug 13, 2020 | 33.19 | 33.49 | 32.60 | 33.49 | 3,861 | -0.02(-0.05%) |
Aug 12, 2020 | 32.15 | 33.51 | 31.78 | 33.51 | 35,384 | +1.81(+5.71%) |
Aug 11, 2020 | 31.55 | 31.90 | 31.39 | 31.70 | 5,925 | +0.19(+0.59%) |
Aug 10, 2020 | 31.39 | 31.56 | 31.14 | 31.51 | 18,474 | +0.22(+0.71%) |
Aug 07, 2020 | 31.28 | 31.47 | 31.25 | 31.29 | 12,053 | +0.21(+0.69%) |
Aug 06, 2020 | 31.08 | 31.69 | 30.85 | 31.08 | 7,645 | -0.43(-1.35%) |
Aug 05, 2020 | 31.73 | 31.90 | 31.08 | 31.51 | 7,916 | -0.01(-0.03%) |
Aug 04, 2020 | 32.22 | 32.22 | 31.30 | 31.51 | 12,706 | -1.62(-4.88%) |