Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 33.92 | 33.96 | 33.91 | 33.92 | 591,564 | -0.02(-0.06%) |
Oct 29, 2020 | 33.91 | 33.94 | 33.90 | 33.94 | 412,799 | +0.04(+0.12%) |
Oct 28, 2020 | 33.91 | 33.96 | 33.90 | 33.90 | 428,906 | -0.04(-0.12%) |
Oct 27, 2020 | 33.93 | 33.97 | 33.91 | 33.94 | 241,834 | +0.00(+0.00%) |
Oct 26, 2020 | 33.91 | 33.98 | 33.91 | 33.94 | 842,601 | +0.05(+0.15%) |
Oct 23, 2020 | 34.05 | 34.05 | 33.87 | 33.89 | 832,617 | +0.02(+0.06%) |
Oct 22, 2020 | 34.00 | 34.01 | 33.87 | 33.87 | 1,045,606 | -0.05(-0.15%) |
Oct 21, 2020 | 33.94 | 33.95 | 33.91 | 33.92 | 497,660 | -0.01(-0.03%) |
Oct 20, 2020 | 34.00 | 34.08 | 33.91 | 33.93 | 736,597 | -0.02(-0.06%) |
Oct 19, 2020 | 34.04 | 34.04 | 33.95 | 33.95 | 338,809 | -0.01(-0.03%) |
Oct 16, 2020 | 33.95 | 33.98 | 33.95 | 33.96 | 338,695 | +0.00(+0.00%) |
Oct 15, 2020 | 33.89 | 34.01 | 33.89 | 33.96 | 579,842 | +0.01(+0.03%) |
Oct 14, 2020 | 33.95 | 34.02 | 33.92 | 33.95 | 829,976 | -0.04(-0.12%) |
Oct 13, 2020 | 33.82 | 34.14 | 33.80 | 33.99 | 677,057 | +0.13(+0.38%) |
Oct 12, 2020 | 33.82 | 33.93 | 33.80 | 33.86 | 885,457 | +0.03(+0.09%) |
Oct 09, 2020 | 33.89 | 33.89 | 33.79 | 33.83 | 449,757 | +0.04(+0.12%) |
Oct 08, 2020 | 33.78 | 33.80 | 33.76 | 33.79 | 887,601 | +0.03(+0.09%) |
Oct 07, 2020 | 33.77 | 33.83 | 33.74 | 33.76 | 1,060,228 | +0.04(+0.12%) |
Oct 06, 2020 | 33.75 | 33.77 | 33.70 | 33.72 | 389,740 | -0.02(-0.06%) |
Oct 05, 2020 | 33.75 | 33.82 | 33.71 | 33.74 | 465,775 | +0.04(+0.12%) |
Oct 02, 2020 | 33.75 | 33.84 | 33.70 | 33.70 | 692,612 | -0.09(-0.27%) |
Oct 01, 2020 | 33.80 | 33.86 | 33.77 | 33.79 | 547,464 | +0.09(+0.27%) |
Sep 30, 2020 | 33.89 | 33.90 | 33.65 | 33.70 | 814,061 | -0.11(-0.32%) |
Sep 29, 2020 | 33.82 | 33.84 | 33.80 | 33.81 | 232,025 | +0.01(+0.03%) |
Sep 28, 2020 | 33.81 | 33.95 | 33.80 | 33.80 | 370,890 | +0.02(+0.07%) |
Sep 25, 2020 | 33.78 | 33.83 | 33.76 | 33.78 | 494,952 | -0.02(-0.07%) |
Sep 24, 2020 | 33.84 | 33.84 | 33.76 | 33.80 | 534,003 | +0.03(+0.09%) |
Sep 23, 2020 | 33.85 | 33.87 | 33.75 | 33.77 | 625,971 | -0.07(-0.21%) |
Sep 22, 2020 | 33.90 | 33.90 | 33.81 | 33.84 | 487,830 | -0.01(-0.03%) |
Sep 21, 2020 | 33.82 | 33.88 | 33.80 | 33.85 | 578,775 | +0.00(+0.00%) |
Sep 18, 2020 | 33.86 | 33.92 | 33.80 | 33.85 | 977,167 | -0.02(-0.06%) |
Sep 17, 2020 | 33.85 | 33.88 | 33.84 | 33.87 | 373,870 | +0.00(+0.00%) |
Sep 16, 2020 | 33.90 | 33.95 | 33.85 | 33.87 | 401,380 | -0.01(-0.03%) |
Sep 15, 2020 | 33.90 | 33.92 | 33.85 | 33.88 | 654,071 | +0.00(+0.00%) |
Sep 14, 2020 | 33.93 | 33.93 | 33.86 | 33.88 | 469,658 | +0.00(+0.00%) |
Sep 11, 2020 | 33.91 | 33.94 | 33.86 | 33.88 | 207,609 | +0.01(+0.03%) |
Sep 10, 2020 | 33.94 | 33.94 | 33.85 | 33.87 | 303,586 | +0.00(+0.00%) |
Sep 09, 2020 | 33.96 | 33.98 | 33.87 | 33.87 | 409,181 | -0.03(-0.09%) |
Sep 08, 2020 | 33.92 | 33.97 | 33.90 | 33.90 | 388,574 | -0.03(-0.10%) |
Sep 04, 2020 | 34.03 | 34.08 | 33.93 | 33.94 | 700,956 | +0.00(+0.01%) |
Sep 03, 2020 | 33.93 | 33.96 | 33.92 | 33.93 | 695,342 | +0.00(+0.01%) |
Sep 02, 2020 | 33.94 | 34.00 | 33.92 | 33.93 | 587,558 | +0.00(+0.01%) |
Sep 01, 2020 | 33.94 | 33.99 | 33.92 | 33.92 | 450,616 | -0.03(-0.09%) |
Aug 31, 2020 | 33.94 | 34.07 | 33.93 | 33.95 | 763,920 | +0.00(+0.00%) |
Aug 28, 2020 | 33.94 | 33.98 | 33.87 | 33.95 | 327,460 | +0.10(+0.29%) |
Aug 27, 2020 | 33.94 | 33.99 | 33.85 | 33.85 | 484,464 | -0.06(-0.18%) |
Aug 26, 2020 | 33.98 | 33.98 | 33.89 | 33.91 | 615,143 | -0.04(-0.12%) |
Aug 25, 2020 | 34.05 | 34.05 | 33.94 | 33.95 | 493,313 | -0.03(-0.09%) |
Aug 24, 2020 | 34.15 | 34.15 | 33.96 | 33.98 | 874,927 | -0.10(-0.29%) |
Aug 21, 2020 | 34.13 | 34.14 | 34.06 | 34.08 | 367,378 | -0.05(-0.15%) |
Aug 20, 2020 | 34.00 | 34.13 | 33.93 | 34.13 | 426,852 | +0.09(+0.26%) |
Aug 19, 2020 | 34.04 | 34.11 | 34.00 | 34.04 | 528,782 | +0.01(+0.03%) |
Aug 18, 2020 | 34.05 | 34.06 | 33.99 | 34.03 | 524,007 | -0.04(-0.12%) |
Aug 17, 2020 | 34.00 | 34.09 | 33.96 | 34.07 | 452,005 | +0.06(+0.18%) |
Aug 14, 2020 | 34.00 | 34.09 | 33.95 | 34.01 | 307,903 | -0.06(-0.18%) |
Aug 13, 2020 | 33.91 | 34.14 | 33.91 | 34.07 | 430,952 | +0.01(+0.03%) |
Aug 12, 2020 | 34.14 | 34.15 | 34.04 | 34.06 | 600,552 | +0.04(+0.12%) |
Aug 11, 2020 | 34.15 | 34.17 | 33.90 | 34.02 | 400,132 | -0.09(-0.26%) |
Aug 10, 2020 | 34.17 | 34.17 | 33.95 | 34.11 | 721,176 | +0.05(+0.15%) |
Aug 07, 2020 | 34.01 | 34.24 | 34.00 | 34.06 | 1,860,058 | +0.21(+0.62%) |
Aug 06, 2020 | 33.95 | 33.99 | 33.83 | 33.85 | 619,923 | -0.20(-0.59%) |
Aug 05, 2020 | 34.03 | 34.06 | 33.76 | 34.05 | 1,251,191 | +0.15(+0.44%) |
Aug 04, 2020 | 33.82 | 33.90 | 33.77 | 33.90 | 594,218 | +0.13(+0.38%) |