Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.25 | 32.49 | 31.93 | 32.21 | 190,463 | -0.27(-0.82%) |
Oct 29, 2020 | 32.01 | 32.62 | 31.77 | 32.48 | 238,467 | +0.41(+1.28%) |
Oct 28, 2020 | 32.39 | 32.49 | 32.06 | 32.07 | 342,623 | -0.95(-2.88%) |
Oct 27, 2020 | 33.54 | 33.55 | 33.02 | 33.02 | 680,655 | -0.52(-1.56%) |
Oct 26, 2020 | 33.91 | 33.96 | 33.16 | 33.54 | 129,828 | -0.84(-2.44%) |
Oct 23, 2020 | 34.31 | 34.42 | 34.06 | 34.38 | 215,662 | +0.21(+0.61%) |
Oct 22, 2020 | 33.68 | 34.18 | 33.57 | 34.17 | 176,730 | +0.60(+1.79%) |
Oct 21, 2020 | 33.73 | 33.91 | 33.55 | 33.57 | 691,299 | -0.11(-0.34%) |
Oct 20, 2020 | 33.66 | 34.03 | 33.64 | 33.69 | 201,463 | +0.24(+0.71%) |
Oct 19, 2020 | 33.92 | 34.17 | 33.41 | 33.45 | 182,840 | -0.41(-1.21%) |
Oct 16, 2020 | 34.07 | 34.14 | 33.86 | 33.86 | 145,734 | -0.14(-0.42%) |
Oct 15, 2020 | 33.25 | 34.08 | 33.25 | 34.00 | 157,054 | +0.34(+1.02%) |
Oct 14, 2020 | 33.86 | 34.13 | 33.66 | 33.66 | 142,123 | -0.12(-0.37%) |
Oct 13, 2020 | 34.02 | 34.03 | 33.74 | 33.78 | 184,450 | -0.46(-1.34%) |
Oct 12, 2020 | 34.10 | 34.32 | 33.98 | 34.24 | 137,507 | +0.26(+0.76%) |
Oct 09, 2020 | 34.22 | 34.29 | 33.91 | 33.98 | 195,397 | +0.01(+0.03%) |
Oct 08, 2020 | 33.76 | 33.98 | 33.66 | 33.97 | 169,287 | +0.55(+1.65%) |
Oct 07, 2020 | 33.16 | 33.53 | 33.16 | 33.42 | 146,928 | +0.60(+1.83%) |
Oct 06, 2020 | 33.19 | 33.75 | 32.80 | 32.82 | 153,674 | -0.20(-0.61%) |
Oct 05, 2020 | 32.59 | 33.02 | 32.59 | 33.02 | 163,445 | +0.72(+2.24%) |
Oct 02, 2020 | 31.30 | 32.43 | 31.28 | 32.30 | 256,925 | +0.39(+1.22%) |
Oct 01, 2020 | 31.62 | 31.93 | 31.45 | 31.91 | 206,755 | +0.43(+1.36%) |
Sep 30, 2020 | 31.48 | 31.94 | 31.27 | 31.48 | 169,637 | +0.06(+0.18%) |
Sep 29, 2020 | 31.70 | 31.70 | 31.12 | 31.42 | 199,132 | -0.32(-1.02%) |
Sep 28, 2020 | 31.32 | 31.85 | 31.32 | 31.74 | 246,094 | +0.84(+2.71%) |
Sep 25, 2020 | 30.41 | 31.03 | 30.41 | 30.91 | 202,747 | +0.32(+1.06%) |
Sep 24, 2020 | 30.51 | 31.10 | 30.18 | 30.58 | 383,097 | +0.01(+0.03%) |
Sep 23, 2020 | 31.44 | 31.78 | 30.57 | 30.57 | 192,573 | -0.92(-2.93%) |
Sep 22, 2020 | 31.39 | 31.52 | 31.16 | 31.50 | 220,581 | +0.23(+0.73%) |
Sep 21, 2020 | 31.74 | 31.74 | 30.97 | 31.27 | 397,064 | -1.15(-3.54%) |
Sep 18, 2020 | 32.76 | 32.91 | 32.16 | 32.42 | 148,144 | -0.29(-0.90%) |
Sep 17, 2020 | 32.31 | 32.85 | 32.27 | 32.71 | 268,937 | -0.16(-0.49%) |
Sep 16, 2020 | 32.73 | 33.28 | 32.64 | 32.87 | 231,547 | +0.28(+0.84%) |
Sep 15, 2020 | 32.72 | 32.86 | 32.54 | 32.60 | 207,355 | +0.12(+0.38%) |
Sep 14, 2020 | 32.12 | 32.55 | 32.04 | 32.47 | 227,518 | +0.64(+2.00%) |
Sep 11, 2020 | 32.08 | 32.10 | 31.66 | 31.84 | 172,079 | -0.10(-0.33%) |
Sep 10, 2020 | 32.49 | 32.66 | 31.94 | 31.94 | 274,776 | -0.40(-1.23%) |
Sep 09, 2020 | 32.33 | 32.50 | 32.07 | 32.34 | 219,908 | +0.32(+1.01%) |
Sep 08, 2020 | 32.46 | 32.53 | 32.00 | 32.02 | 294,313 | -0.81(-2.46%) |
Sep 04, 2020 | 33.19 | 33.34 | 32.24 | 32.82 | 245,782 | -0.02(-0.06%) |
Sep 03, 2020 | 33.58 | 33.79 | 32.71 | 32.84 | 285,345 | -0.83(-2.48%) |
Sep 02, 2020 | 33.51 | 33.82 | 33.26 | 33.68 | 667,987 | +0.33(+1.00%) |
Sep 01, 2020 | 32.95 | 33.36 | 32.77 | 33.35 | 234,178 | +0.36(+1.09%) |
Aug 31, 2020 | 33.39 | 33.43 | 32.99 | 32.99 | 146,278 | -0.47(-1.42%) |
Aug 28, 2020 | 33.34 | 33.47 | 33.18 | 33.46 | 193,378 | +0.30(+0.92%) |
Aug 27, 2020 | 32.99 | 33.42 | 32.99 | 33.16 | 252,328 | +0.19(+0.58%) |
Aug 26, 2020 | 33.14 | 33.16 | 32.90 | 32.97 | 210,214 | -0.24(-0.71%) |
Aug 25, 2020 | 33.32 | 33.39 | 32.90 | 33.20 | 144,673 | -0.01(-0.03%) |
Aug 24, 2020 | 32.76 | 33.22 | 32.67 | 33.21 | 237,245 | +0.65(+2.01%) |
Aug 21, 2020 | 32.63 | 32.75 | 32.43 | 32.56 | 232,707 | -0.23(-0.69%) |
Aug 20, 2020 | 32.66 | 32.93 | 32.66 | 32.79 | 158,100 | -0.24(-0.72%) |
Aug 19, 2020 | 33.15 | 33.30 | 32.95 | 33.02 | 159,504 | -0.07(-0.20%) |
Aug 18, 2020 | 33.48 | 33.48 | 33.06 | 33.09 | 255,301 | -0.42(-1.25%) |
Aug 17, 2020 | 33.59 | 33.59 | 33.30 | 33.51 | 231,158 | +0.00(+0.00%) |
Aug 14, 2020 | 33.24 | 33.71 | 33.15 | 33.51 | 204,660 | +0.09(+0.28%) |
Aug 13, 2020 | 33.44 | 33.73 | 33.35 | 33.41 | 192,191 | -0.20(-0.59%) |
Aug 12, 2020 | 33.81 | 33.94 | 33.43 | 33.61 | 238,548 | +0.15(+0.45%) |
Aug 11, 2020 | 33.74 | 34.05 | 33.36 | 33.46 | 286,004 | +0.03(+0.09%) |
Aug 10, 2020 | 33.05 | 33.61 | 33.05 | 33.43 | 278,468 | +0.45(+1.35%) |
Aug 07, 2020 | 32.33 | 33.02 | 32.31 | 32.99 | 178,194 | +0.55(+1.70%) |
Aug 06, 2020 | 32.44 | 32.61 | 32.34 | 32.44 | 262,760 | -0.02(-0.06%) |
Aug 05, 2020 | 32.24 | 32.49 | 32.15 | 32.45 | 164,446 | +0.54(+1.69%) |
Aug 04, 2020 | 31.57 | 31.94 | 31.57 | 31.91 | 211,554 | +0.27(+0.87%) |