Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.22 | 23.38 | 22.48 | 22.87 | 5,457,769 | -0.47(-2.00%) |
Oct 29, 2020 | 22.47 | 23.45 | 22.39 | 23.33 | 4,949,022 | +0.80(+3.54%) |
Oct 28, 2020 | 22.74 | 23.09 | 22.44 | 22.54 | 7,332,631 | -0.65(-2.82%) |
Oct 27, 2020 | 23.72 | 23.94 | 23.19 | 23.19 | 4,411,638 | -0.50(-2.11%) |
Oct 26, 2020 | 24.25 | 24.37 | 23.50 | 23.69 | 4,437,461 | -0.70(-2.88%) |
Oct 23, 2020 | 24.26 | 24.58 | 24.26 | 24.39 | 4,221,656 | +0.25(+1.05%) |
Oct 22, 2020 | 23.22 | 24.22 | 23.18 | 24.14 | 4,389,047 | +0.90(+3.87%) |
Oct 21, 2020 | 22.93 | 23.34 | 22.70 | 23.24 | 4,221,798 | +0.27(+1.18%) |
Oct 20, 2020 | 22.75 | 23.08 | 22.59 | 22.97 | 3,568,650 | +0.47(+2.07%) |
Oct 19, 2020 | 23.11 | 23.19 | 22.31 | 22.50 | 5,186,517 | -0.42(-1.81%) |
Oct 16, 2020 | 23.01 | 23.31 | 22.74 | 22.92 | 4,086,486 | -0.50(-2.14%) |
Oct 15, 2020 | 23.20 | 23.86 | 23.15 | 23.42 | 2,786,831 | +0.09(+0.40%) |
Oct 14, 2020 | 23.48 | 23.65 | 23.26 | 23.32 | 2,054,890 | -0.31(-1.29%) |
Oct 13, 2020 | 24.00 | 24.07 | 23.27 | 23.63 | 2,314,724 | -0.54(-2.24%) |
Oct 12, 2020 | 24.23 | 24.35 | 23.91 | 24.17 | 2,724,445 | -0.10(-0.42%) |
Oct 09, 2020 | 24.84 | 24.84 | 24.22 | 24.27 | 2,664,130 | -0.35(-1.41%) |
Oct 08, 2020 | 24.04 | 24.63 | 23.98 | 24.62 | 4,440,224 | +0.59(+2.47%) |
Oct 07, 2020 | 24.01 | 24.20 | 23.70 | 24.03 | 3,855,998 | +0.08(+0.32%) |
Oct 06, 2020 | 24.10 | 24.43 | 23.81 | 23.95 | 4,766,176 | -0.03(-0.11%) |
Oct 05, 2020 | 24.24 | 24.39 | 23.55 | 23.98 | 4,601,741 | -0.19(-0.77%) |
Oct 02, 2020 | 23.32 | 24.32 | 23.14 | 24.16 | 4,808,456 | +0.39(+1.64%) |
Oct 01, 2020 | 23.06 | 23.80 | 22.99 | 23.77 | 3,204,768 | +0.75(+3.28%) |
Sep 30, 2020 | 23.13 | 23.40 | 22.68 | 23.02 | 5,564,329 | +0.08(+0.37%) |
Sep 29, 2020 | 23.02 | 23.11 | 22.65 | 22.93 | 2,848,904 | -0.24(-1.02%) |
Sep 28, 2020 | 23.32 | 23.40 | 22.91 | 23.17 | 2,719,977 | +0.51(+2.24%) |
Sep 25, 2020 | 21.97 | 22.69 | 21.83 | 22.66 | 2,577,555 | +0.64(+2.89%) |
Sep 24, 2020 | 21.73 | 22.27 | 21.63 | 22.03 | 4,238,068 | +0.34(+1.56%) |
Sep 23, 2020 | 22.40 | 22.65 | 21.65 | 21.69 | 3,601,583 | -0.86(-3.83%) |
Sep 22, 2020 | 22.32 | 22.81 | 22.23 | 22.55 | 6,060,564 | +0.26(+1.18%) |
Sep 21, 2020 | 22.36 | 22.82 | 22.09 | 22.29 | 7,351,910 | -0.26(-1.17%) |
Sep 18, 2020 | 23.46 | 23.64 | 22.52 | 22.55 | 8,092,648 | -1.27(-5.34%) |
Sep 17, 2020 | 24.05 | 24.41 | 23.65 | 23.82 | 3,840,673 | -0.49(-2.02%) |
Sep 16, 2020 | 24.62 | 24.66 | 24.28 | 24.32 | 4,918,234 | -0.09(-0.38%) |
Sep 15, 2020 | 24.34 | 24.84 | 24.22 | 24.41 | 2,696,872 | +0.03(+0.10%) |
Sep 14, 2020 | 23.93 | 24.55 | 23.77 | 24.38 | 2,558,022 | +0.74(+3.12%) |
Sep 11, 2020 | 23.84 | 23.84 | 23.22 | 23.65 | 2,393,671 | -0.03(-0.14%) |
Sep 10, 2020 | 23.70 | 24.01 | 23.59 | 23.68 | 3,205,404 | -0.14(-0.60%) |
Sep 09, 2020 | 23.73 | 24.06 | 23.40 | 23.82 | 3,252,582 | +0.30(+1.26%) |
Sep 08, 2020 | 23.85 | 23.88 | 23.39 | 23.53 | 6,225,945 | -0.51(-2.12%) |
Sep 04, 2020 | 24.15 | 24.37 | 23.61 | 24.04 | 4,269,308 | -0.05(-0.21%) |
Sep 03, 2020 | 24.28 | 24.94 | 23.93 | 24.09 | 5,343,936 | -0.13(-0.53%) |
Sep 02, 2020 | 23.64 | 24.22 | 23.30 | 24.21 | 4,536,972 | +0.93(+4.01%) |
Sep 01, 2020 | 23.20 | 23.45 | 22.98 | 23.28 | 3,138,040 | -0.15(-0.65%) |
Aug 31, 2020 | 24.12 | 24.12 | 23.38 | 23.43 | 6,495,544 | -0.70(-2.88%) |
Aug 28, 2020 | 23.75 | 24.15 | 23.34 | 24.13 | 2,865,470 | +0.35(+1.46%) |
Aug 27, 2020 | 23.36 | 23.81 | 23.32 | 23.78 | 2,454,886 | +0.64(+2.75%) |
Aug 26, 2020 | 23.40 | 23.61 | 23.03 | 23.15 | 2,838,869 | -0.36(-1.51%) |
Aug 25, 2020 | 23.55 | 23.72 | 23.11 | 23.50 | 3,182,056 | -0.19(-0.79%) |
Aug 24, 2020 | 23.04 | 23.73 | 22.89 | 23.69 | 3,340,318 | +0.42(+1.79%) |
Aug 21, 2020 | 23.40 | 23.50 | 22.87 | 23.27 | 3,079,549 | +0.03(+0.15%) |
Aug 20, 2020 | 22.81 | 23.43 | 22.63 | 23.24 | 3,455,807 | +0.36(+1.56%) |
Aug 19, 2020 | 23.48 | 23.52 | 22.79 | 22.88 | 6,987,469 | -0.59(-2.49%) |
Aug 18, 2020 | 23.22 | 23.60 | 23.05 | 23.47 | 4,582,427 | +0.15(+0.65%) |
Aug 17, 2020 | 23.03 | 23.38 | 22.77 | 23.32 | 3,246,239 | +0.42(+1.81%) |
Aug 14, 2020 | 23.21 | 23.41 | 22.86 | 22.90 | 5,606,386 | -0.36(-1.53%) |
Aug 13, 2020 | 23.93 | 24.15 | 23.21 | 23.26 | 3,510,557 | -0.71(-2.97%) |
Aug 12, 2020 | 23.69 | 24.00 | 23.51 | 23.97 | 2,293,215 | +0.35(+1.49%) |
Aug 11, 2020 | 24.54 | 24.67 | 23.55 | 23.62 | 3,081,623 | -0.68(-2.79%) |
Aug 10, 2020 | 24.06 | 24.54 | 23.80 | 24.29 | 2,791,606 | +0.35(+1.47%) |
Aug 07, 2020 | 23.34 | 24.01 | 23.34 | 23.94 | 3,565,804 | +0.47(+2.00%) |
Aug 06, 2020 | 22.66 | 23.60 | 22.60 | 23.47 | 4,454,408 | +0.73(+3.20%) |
Aug 05, 2020 | 22.85 | 23.26 | 22.44 | 22.75 | 5,257,118 | -0.11(-0.48%) |
Aug 04, 2020 | 22.42 | 22.98 | 22.22 | 22.85 | 5,808,001 | +0.35(+1.56%) |