Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.95 | 24.05 | 22.60 | 23.21 | 8,022,212 | -0.95(-3.94%) |
Oct 29, 2020 | 23.25 | 24.35 | 23.10 | 24.17 | 4,999,723 | +0.83(+3.57%) |
Oct 28, 2020 | 22.89 | 23.54 | 22.71 | 23.33 | 6,114,530 | -0.11(-0.47%) |
Oct 27, 2020 | 24.13 | 24.22 | 23.42 | 23.44 | 3,642,990 | -0.76(-3.13%) |
Oct 26, 2020 | 24.72 | 24.88 | 24.00 | 24.20 | 4,779,016 | -0.83(-3.33%) |
Oct 23, 2020 | 24.97 | 25.15 | 24.65 | 25.04 | 3,178,579 | +0.27(+1.10%) |
Oct 22, 2020 | 25.42 | 25.46 | 24.75 | 24.76 | 5,498,192 | -0.64(-2.51%) |
Oct 21, 2020 | 25.59 | 25.85 | 25.33 | 25.40 | 5,056,180 | -0.21(-0.83%) |
Oct 20, 2020 | 25.25 | 25.69 | 25.08 | 25.61 | 5,568,126 | +0.69(+2.76%) |
Oct 19, 2020 | 25.24 | 25.42 | 24.81 | 24.92 | 4,228,077 | -0.20(-0.78%) |
Oct 16, 2020 | 25.39 | 25.43 | 25.05 | 25.12 | 3,375,954 | -0.22(-0.87%) |
Oct 15, 2020 | 24.61 | 25.38 | 24.49 | 25.34 | 3,806,765 | +0.45(+1.81%) |
Oct 14, 2020 | 25.00 | 25.32 | 24.88 | 24.89 | 3,012,427 | -0.04(-0.17%) |
Oct 13, 2020 | 25.04 | 25.22 | 24.80 | 24.93 | 2,922,768 | -0.33(-1.31%) |
Oct 12, 2020 | 25.03 | 25.39 | 24.84 | 25.26 | 2,865,837 | +0.32(+1.30%) |
Oct 09, 2020 | 25.95 | 25.98 | 24.81 | 24.94 | 5,006,917 | -0.80(-3.11%) |
Oct 08, 2020 | 25.27 | 25.76 | 25.14 | 25.74 | 3,592,256 | +0.63(+2.51%) |
Oct 07, 2020 | 25.00 | 25.31 | 24.98 | 25.11 | 3,510,495 | +0.45(+1.83%) |
Oct 06, 2020 | 25.52 | 25.52 | 24.61 | 24.66 | 5,508,016 | -0.63(-2.49%) |
Oct 05, 2020 | 24.85 | 25.38 | 24.76 | 25.29 | 3,844,208 | +0.53(+2.13%) |
Oct 02, 2020 | 23.90 | 24.90 | 23.76 | 24.76 | 5,708,841 | +0.27(+1.11%) |
Oct 01, 2020 | 24.40 | 24.63 | 24.03 | 24.49 | 4,900,157 | +0.23(+0.95%) |
Sep 30, 2020 | 24.00 | 24.52 | 23.92 | 24.26 | 5,957,653 | +0.40(+1.68%) |
Sep 29, 2020 | 24.17 | 24.33 | 23.69 | 23.86 | 3,526,245 | -0.22(-0.92%) |
Sep 28, 2020 | 23.83 | 24.17 | 23.49 | 24.08 | 4,026,562 | +0.88(+3.78%) |
Sep 25, 2020 | 22.72 | 23.28 | 22.59 | 23.21 | 3,381,362 | +0.26(+1.11%) |
Sep 24, 2020 | 22.84 | 23.34 | 22.55 | 22.95 | 4,172,059 | +0.11(+0.48%) |
Sep 23, 2020 | 23.63 | 23.70 | 22.76 | 22.84 | 4,805,797 | -0.74(-3.14%) |
Sep 22, 2020 | 22.95 | 23.67 | 22.81 | 23.58 | 5,449,202 | +0.74(+3.24%) |
Sep 21, 2020 | 23.11 | 23.18 | 22.64 | 22.84 | 6,041,325 | -0.75(-3.17%) |
Sep 18, 2020 | 24.09 | 24.52 | 23.58 | 23.59 | 8,151,171 | -0.81(-3.31%) |
Sep 17, 2020 | 24.29 | 24.58 | 24.00 | 24.40 | 4,550,007 | -0.21(-0.86%) |
Sep 16, 2020 | 24.60 | 24.86 | 24.15 | 24.61 | 5,805,961 | +0.14(+0.59%) |
Sep 15, 2020 | 24.67 | 24.81 | 24.24 | 24.47 | 5,107,677 | -0.14(-0.59%) |
Sep 14, 2020 | 24.52 | 24.65 | 24.29 | 24.61 | 3,725,153 | +0.43(+1.76%) |
Sep 11, 2020 | 24.38 | 24.52 | 23.96 | 24.18 | 4,139,829 | -0.10(-0.42%) |
Sep 10, 2020 | 24.43 | 24.87 | 24.24 | 24.29 | 5,166,133 | -0.12(-0.49%) |
Sep 09, 2020 | 24.15 | 24.78 | 24.02 | 24.41 | 5,436,432 | +0.51(+2.14%) |
Sep 08, 2020 | 24.37 | 24.47 | 23.78 | 23.90 | 6,732,939 | -0.81(-3.27%) |
Sep 04, 2020 | 25.49 | 25.67 | 24.42 | 24.70 | 6,260,528 | -0.63(-2.48%) |
Sep 03, 2020 | 26.36 | 26.37 | 25.12 | 25.33 | 9,031,454 | -0.85(-3.25%) |
Sep 02, 2020 | 26.16 | 26.21 | 25.66 | 26.18 | 8,832,127 | +0.00(+0.00%) |
Sep 01, 2020 | 25.66 | 26.26 | 25.39 | 26.18 | 4,025,137 | +0.40(+1.55%) |
Aug 31, 2020 | 26.28 | 26.29 | 25.59 | 25.78 | 6,391,339 | -0.49(-1.88%) |
Aug 28, 2020 | 25.75 | 26.51 | 25.55 | 26.28 | 7,250,461 | +0.62(+2.42%) |
Aug 27, 2020 | 25.14 | 25.69 | 25.08 | 25.66 | 7,815,603 | +0.68(+2.72%) |
Aug 26, 2020 | 24.80 | 25.14 | 24.66 | 24.98 | 4,887,252 | +0.18(+0.72%) |
Aug 25, 2020 | 24.95 | 24.96 | 24.41 | 24.80 | 5,721,983 | -0.05(-0.21%) |
Aug 24, 2020 | 24.75 | 24.86 | 24.53 | 24.85 | 5,799,087 | +0.33(+1.35%) |
Aug 21, 2020 | 24.72 | 24.82 | 24.52 | 24.52 | 5,049,590 | -0.15(-0.62%) |
Aug 20, 2020 | 24.47 | 25.02 | 24.41 | 24.67 | 6,075,103 | +0.03(+0.10%) |
Aug 19, 2020 | 24.60 | 25.03 | 24.59 | 24.64 | 6,257,149 | +0.08(+0.31%) |
Aug 18, 2020 | 24.72 | 24.96 | 24.53 | 24.57 | 3,553,691 | -0.07(-0.28%) |
Aug 17, 2020 | 24.15 | 24.87 | 24.04 | 24.64 | 5,681,851 | +0.51(+2.12%) |
Aug 14, 2020 | 24.26 | 24.32 | 23.92 | 24.12 | 4,170,511 | -0.12(-0.49%) |
Aug 13, 2020 | 24.72 | 24.79 | 24.17 | 24.24 | 3,552,253 | -0.60(-2.40%) |
Aug 12, 2020 | 24.74 | 24.95 | 24.60 | 24.84 | 3,381,740 | +0.26(+1.07%) |
Aug 11, 2020 | 24.80 | 25.18 | 24.52 | 24.58 | 5,641,392 | +0.07(+0.28%) |
Aug 10, 2020 | 24.15 | 24.54 | 24.06 | 24.51 | 7,126,793 | +0.39(+1.62%) |
Aug 07, 2020 | 23.76 | 24.12 | 23.66 | 24.12 | 3,746,606 | +0.29(+1.21%) |
Aug 06, 2020 | 23.92 | 24.20 | 23.61 | 23.83 | 4,143,125 | -0.29(-1.20%) |
Aug 05, 2020 | 24.04 | 24.24 | 23.97 | 24.12 | 4,860,221 | +0.44(+1.87%) |
Aug 04, 2020 | 23.65 | 23.78 | 23.38 | 23.67 | 7,627,209 | -0.14(-0.61%) |