Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.23 | 25.60 | 25.07 | 25.55 | 9,439,800 | +0.92(+3.74%) |
Oct 29, 2020 | 23.83 | 24.75 | 23.59 | 24.63 | 11,682,627 | +1.53(+6.62%) |
Oct 28, 2020 | 23.43 | 23.71 | 23.07 | 23.10 | 8,483,156 | -1.09(-4.51%) |
Oct 27, 2020 | 24.44 | 24.50 | 24.17 | 24.19 | 6,142,823 | -0.64(-2.58%) |
Oct 26, 2020 | 25.18 | 25.23 | 24.67 | 24.83 | 5,346,937 | -0.78(-3.05%) |
Oct 23, 2020 | 25.90 | 25.98 | 25.30 | 25.61 | 4,235,200 | +0.16(+0.63%) |
Oct 22, 2020 | 24.63 | 25.49 | 24.56 | 25.45 | 5,203,197 | +0.62(+2.50%) |
Oct 21, 2020 | 25.11 | 25.23 | 24.80 | 24.83 | 4,046,387 | -0.49(-1.94%) |
Oct 20, 2020 | 25.33 | 25.60 | 25.17 | 25.32 | 4,062,874 | +0.28(+1.12%) |
Oct 19, 2020 | 25.30 | 25.73 | 25.04 | 25.04 | 4,627,761 | -0.23(-0.91%) |
Oct 16, 2020 | 25.17 | 25.59 | 24.94 | 25.27 | 4,770,000 | -0.10(-0.39%) |
Oct 15, 2020 | 24.74 | 25.40 | 24.62 | 25.37 | 5,324,988 | -0.42(-1.63%) |
Oct 14, 2020 | 25.69 | 26.19 | 25.64 | 25.79 | 4,763,771 | -0.03(-0.12%) |
Oct 13, 2020 | 26.12 | 26.16 | 25.63 | 25.82 | 4,730,244 | -0.48(-1.83%) |
Oct 12, 2020 | 26.42 | 26.43 | 26.01 | 26.30 | 4,886,119 | -0.36(-1.35%) |
Oct 09, 2020 | 27.10 | 27.20 | 26.58 | 26.66 | 10,305,601 | +0.22(+0.83%) |
Oct 08, 2020 | 25.99 | 26.47 | 25.95 | 26.44 | 6,180,816 | +0.85(+3.32%) |
Oct 07, 2020 | 25.43 | 25.61 | 25.17 | 25.59 | 8,850,614 | +0.29(+1.15%) |
Oct 06, 2020 | 26.07 | 26.33 | 25.26 | 25.30 | 6,744,041 | -0.11(-0.43%) |
Oct 05, 2020 | 25.13 | 25.43 | 24.86 | 25.41 | 6,961,954 | +0.81(+3.29%) |
Oct 02, 2020 | 23.81 | 24.75 | 23.74 | 24.60 | 8,151,400 | +0.36(+1.49%) |
Oct 01, 2020 | 24.63 | 24.75 | 24.11 | 24.24 | 8,728,691 | -0.93(-3.69%) |
Sep 30, 2020 | 25.53 | 25.62 | 25.07 | 25.17 | 7,344,936 | -0.48(-1.87%) |
Sep 29, 2020 | 25.91 | 25.93 | 25.42 | 25.65 | 7,120,161 | -0.44(-1.69%) |
Sep 28, 2020 | 26.19 | 26.41 | 26.08 | 26.09 | 8,440,074 | +0.35(+1.36%) |
Sep 25, 2020 | 25.89 | 26.07 | 25.55 | 25.74 | 9,607,100 | -0.80(-3.01%) |
Sep 24, 2020 | 26.53 | 26.88 | 26.06 | 26.54 | 9,523,087 | +0.42(+1.61%) |
Sep 23, 2020 | 27.10 | 27.15 | 26.05 | 26.12 | 8,124,173 | -0.52(-1.95%) |
Sep 22, 2020 | 26.95 | 27.20 | 26.40 | 26.64 | 6,775,996 | +0.33(+1.25%) |
Sep 21, 2020 | 26.30 | 26.40 | 25.92 | 26.31 | 8,348,002 | -0.67(-2.48%) |
Sep 18, 2020 | 27.24 | 27.29 | 26.86 | 26.98 | 7,042,500 | -0.62(-2.25%) |
Sep 17, 2020 | 27.65 | 27.84 | 27.35 | 27.60 | 10,234,836 | -0.45(-1.60%) |
Sep 16, 2020 | 27.83 | 28.38 | 27.67 | 28.05 | 11,434,152 | +0.21(+0.75%) |
Sep 15, 2020 | 28.17 | 28.40 | 27.78 | 27.84 | 6,545,371 | +0.12(+0.43%) |
Sep 14, 2020 | 28.08 | 28.08 | 27.64 | 27.72 | 5,953,349 | -0.36(-1.28%) |
Sep 11, 2020 | 28.16 | 28.32 | 27.74 | 28.08 | 6,880,500 | +0.21(+0.75%) |
Sep 10, 2020 | 28.89 | 28.93 | 27.86 | 27.87 | 6,583,105 | -0.65(-2.28%) |
Sep 09, 2020 | 28.92 | 29.03 | 28.43 | 28.52 | 5,839,572 | +0.49(+1.75%) |
Sep 08, 2020 | 28.32 | 28.43 | 27.84 | 28.03 | 6,147,379 | -0.88(-3.04%) |
Sep 04, 2020 | 29.48 | 29.51 | 28.59 | 28.91 | 7,398,000 | -0.03(-0.10%) |
Sep 03, 2020 | 29.05 | 29.61 | 28.74 | 28.94 | 6,176,604 | -0.10(-0.34%) |
Sep 02, 2020 | 29.21 | 29.25 | 28.93 | 29.04 | 5,995,858 | -0.16(-0.55%) |
Sep 01, 2020 | 29.20 | 29.59 | 28.92 | 29.20 | 6,211,893 | -0.48(-1.62%) |
Aug 31, 2020 | 30.35 | 30.35 | 29.67 | 29.68 | 4,933,074 | -0.51(-1.69%) |
Aug 28, 2020 | 30.07 | 30.30 | 29.88 | 30.19 | 5,251,400 | +0.41(+1.38%) |
Aug 27, 2020 | 30.07 | 30.16 | 29.54 | 29.78 | 5,544,671 | -0.25(-0.83%) |
Aug 26, 2020 | 30.10 | 30.27 | 29.89 | 30.03 | 3,991,764 | -0.03(-0.10%) |
Aug 25, 2020 | 30.77 | 30.82 | 29.81 | 30.06 | 4,149,109 | -0.47(-1.54%) |
Aug 24, 2020 | 30.41 | 30.84 | 30.17 | 30.53 | 5,080,002 | +0.90(+3.04%) |
Aug 21, 2020 | 29.58 | 29.71 | 29.45 | 29.63 | 4,673,100 | -0.49(-1.63%) |
Aug 20, 2020 | 30.10 | 30.32 | 29.95 | 30.12 | 4,721,083 | -0.30(-0.99%) |
Aug 19, 2020 | 30.62 | 30.89 | 30.35 | 30.42 | 3,823,860 | -0.12(-0.39%) |
Aug 18, 2020 | 30.96 | 31.19 | 30.53 | 30.54 | 6,547,205 | -0.40(-1.29%) |
Aug 17, 2020 | 31.19 | 31.27 | 30.80 | 30.94 | 4,057,186 | -0.17(-0.55%) |
Aug 14, 2020 | 30.94 | 31.23 | 30.86 | 31.11 | 3,795,100 | -0.56(-1.77%) |
Aug 13, 2020 | 32.29 | 32.31 | 31.57 | 31.67 | 3,820,589 | -1.20(-3.65%) |
Aug 12, 2020 | 33.04 | 33.19 | 32.65 | 32.87 | 5,308,604 | +1.02(+3.20%) |
Aug 11, 2020 | 32.49 | 32.56 | 31.76 | 31.85 | 5,656,314 | +0.40(+1.27%) |
Aug 10, 2020 | 31.23 | 31.48 | 31.15 | 31.45 | 3,528,300 | +0.61(+1.98%) |
Aug 07, 2020 | 30.67 | 30.86 | 30.46 | 30.84 | 3,951,100 | -0.41(-1.31%) |
Aug 06, 2020 | 31.13 | 31.40 | 31.07 | 31.25 | 3,633,005 | -0.27(-0.86%) |
Aug 05, 2020 | 31.96 | 32.06 | 31.39 | 31.52 | 4,571,044 | +0.17(+0.54%) |
Aug 04, 2020 | 30.85 | 31.48 | 30.81 | 31.35 | 5,737,309 | +1.05(+3.47%) |