Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 32.01 | 32.08 | 31.45 | 31.77 | 41,120 | -0.49(-1.52%) |
Oct 29, 2020 | 31.65 | 32.40 | 31.65 | 32.26 | 39,008 | +0.76(+2.40%) |
Oct 28, 2020 | 32.87 | 32.87 | 31.50 | 31.50 | 75,393 | -1.37(-4.17%) |
Oct 27, 2020 | 33.08 | 33.08 | 32.77 | 32.87 | 45,868 | -0.07(-0.20%) |
Oct 26, 2020 | 33.21 | 33.31 | 32.57 | 32.94 | 40,907 | -0.58(-1.72%) |
Oct 23, 2020 | 33.66 | 33.66 | 33.32 | 33.52 | 38,689 | +0.05(+0.14%) |
Oct 22, 2020 | 33.58 | 33.58 | 33.18 | 33.47 | 37,874 | +0.20(+0.60%) |
Oct 21, 2020 | 33.30 | 33.57 | 33.27 | 33.27 | 29,169 | -0.03(-0.10%) |
Oct 20, 2020 | 33.34 | 33.55 | 33.25 | 33.30 | 28,733 | +0.29(+0.87%) |
Oct 19, 2020 | 33.56 | 33.60 | 32.97 | 33.02 | 38,632 | -0.35(-1.05%) |
Oct 16, 2020 | 33.57 | 33.64 | 33.37 | 33.37 | 44,397 | +0.07(+0.20%) |
Oct 15, 2020 | 33.00 | 33.37 | 32.79 | 33.30 | 23,444 | -0.22(-0.65%) |
Oct 14, 2020 | 33.40 | 33.71 | 33.38 | 33.52 | 27,304 | +0.12(+0.37%) |
Oct 13, 2020 | 33.67 | 33.67 | 33.32 | 33.39 | 28,083 | -0.27(-0.82%) |
Oct 12, 2020 | 33.43 | 34.06 | 33.43 | 33.67 | 25,829 | +0.38(+1.14%) |
Oct 09, 2020 | 33.11 | 33.39 | 33.11 | 33.29 | 41,860 | +0.30(+0.92%) |
Oct 08, 2020 | 33.06 | 33.07 | 32.88 | 32.99 | 20,958 | +0.20(+0.61%) |
Oct 07, 2020 | 32.51 | 32.85 | 32.51 | 32.79 | 31,542 | +0.70(+2.19%) |
Oct 06, 2020 | 32.54 | 32.70 | 32.03 | 32.08 | 20,812 | -0.37(-1.15%) |
Oct 05, 2020 | 31.89 | 32.49 | 31.89 | 32.46 | 27,861 | +0.83(+2.63%) |
Oct 02, 2020 | 31.39 | 32.01 | 31.39 | 31.62 | 36,892 | -0.52(-1.62%) |
Oct 01, 2020 | 32.15 | 32.20 | 31.93 | 32.15 | 18,408 | +0.46(+1.46%) |
Sep 30, 2020 | 31.52 | 31.90 | 31.52 | 31.68 | 16,527 | +0.18(+0.57%) |
Sep 29, 2020 | 31.47 | 31.62 | 31.41 | 31.50 | 45,261 | +0.11(+0.36%) |
Sep 28, 2020 | 31.27 | 31.42 | 31.17 | 31.39 | 23,348 | +0.84(+2.76%) |
Sep 25, 2020 | 30.14 | 30.57 | 29.99 | 30.55 | 15,539 | +0.26(+0.87%) |
Sep 24, 2020 | 29.76 | 30.63 | 29.68 | 30.28 | 25,931 | +0.13(+0.44%) |
Sep 23, 2020 | 31.01 | 31.01 | 30.13 | 30.15 | 30,006 | -0.95(-3.04%) |
Sep 22, 2020 | 30.87 | 31.11 | 30.70 | 31.10 | 17,758 | +0.11(+0.37%) |
Sep 21, 2020 | 31.12 | 31.12 | 30.37 | 30.98 | 23,871 | -0.64(-2.01%) |
Sep 18, 2020 | 32.15 | 32.15 | 31.36 | 31.62 | 24,947 | -0.22(-0.68%) |
Sep 17, 2020 | 31.69 | 31.97 | 31.12 | 31.83 | 24,451 | -0.13(-0.41%) |
Sep 16, 2020 | 32.40 | 32.40 | 31.97 | 31.97 | 22,237 | -0.35(-1.08%) |
Sep 15, 2020 | 32.18 | 32.39 | 32.16 | 32.32 | 21,368 | +0.43(+1.33%) |
Sep 14, 2020 | 31.68 | 31.93 | 31.53 | 31.89 | 33,546 | +0.72(+2.31%) |
Sep 11, 2020 | 31.13 | 31.41 | 30.92 | 31.17 | 31,606 | +0.09(+0.30%) |
Sep 10, 2020 | 31.81 | 31.87 | 30.94 | 31.08 | 54,179 | -0.38(-1.20%) |
Sep 09, 2020 | 31.25 | 31.54 | 31.21 | 31.45 | 46,071 | +0.90(+2.94%) |
Sep 08, 2020 | 31.11 | 31.18 | 30.55 | 30.56 | 56,142 | -0.97(-3.09%) |
Sep 04, 2020 | 31.45 | 31.87 | 30.57 | 31.53 | 86,997 | +0.12(+0.39%) |
Sep 03, 2020 | 32.66 | 32.66 | 31.29 | 31.41 | 79,378 | -1.39(-4.24%) |
Sep 02, 2020 | 32.87 | 32.87 | 32.16 | 32.80 | 45,363 | +0.34(+1.05%) |
Sep 01, 2020 | 32.48 | 32.60 | 32.19 | 32.46 | 61,177 | +0.13(+0.41%) |
Aug 31, 2020 | 32.19 | 32.40 | 31.96 | 32.32 | 81,402 | +0.25(+0.79%) |
Aug 28, 2020 | 32.54 | 32.54 | 31.89 | 32.07 | 42,283 | +0.33(+1.04%) |
Aug 27, 2020 | 33.11 | 33.11 | 31.59 | 31.74 | 98,603 | -0.16(-0.50%) |
Aug 26, 2020 | 31.62 | 31.97 | 31.60 | 31.90 | 46,256 | +0.44(+1.38%) |
Aug 25, 2020 | 31.26 | 31.46 | 31.15 | 31.46 | 49,977 | +0.26(+0.82%) |
Aug 24, 2020 | 31.34 | 31.34 | 31.07 | 31.21 | 37,222 | +0.45(+1.48%) |
Aug 21, 2020 | 30.60 | 30.83 | 30.54 | 30.75 | 29,281 | +0.09(+0.28%) |
Aug 20, 2020 | 30.74 | 30.74 | 30.30 | 30.67 | 78,241 | -0.08(-0.25%) |
Aug 19, 2020 | 30.87 | 31.00 | 30.75 | 30.75 | 26,489 | -0.09(-0.31%) |
Aug 18, 2020 | 31.14 | 31.14 | 30.75 | 30.84 | 38,230 | -0.02(-0.06%) |
Aug 17, 2020 | 30.62 | 30.90 | 30.60 | 30.86 | 48,568 | +0.53(+1.75%) |
Aug 14, 2020 | 30.38 | 30.38 | 30.24 | 30.33 | 30,866 | -0.09(-0.28%) |
Aug 13, 2020 | 30.61 | 30.68 | 30.36 | 30.41 | 74,737 | -0.16(-0.53%) |
Aug 12, 2020 | 30.27 | 30.68 | 30.23 | 30.57 | 42,122 | +0.73(+2.44%) |
Aug 11, 2020 | 30.05 | 30.29 | 29.80 | 29.85 | 72,704 | +0.23(+0.77%) |
Aug 10, 2020 | 29.60 | 29.69 | 29.46 | 29.62 | 31,606 | +0.16(+0.55%) |
Aug 07, 2020 | 29.61 | 29.61 | 29.28 | 29.46 | 19,344 | -0.19(-0.64%) |
Aug 06, 2020 | 29.51 | 29.69 | 29.36 | 29.65 | 13,516 | +0.25(+0.87%) |
Aug 05, 2020 | 29.40 | 29.48 | 29.31 | 29.39 | 19,950 | +0.30(+1.04%) |
Aug 04, 2020 | 29.03 | 29.15 | 28.93 | 29.09 | 58,037 | +0.20(+0.68%) |