Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.74 | 24.93 | 24.13 | 24.70 | 10,704,000 | -0.34(-1.36%) |
Oct 29, 2020 | 24.58 | 25.64 | 24.45 | 25.04 | 13,176,318 | +0.44(+1.79%) |
Oct 28, 2020 | 23.69 | 24.73 | 23.26 | 24.60 | 9,180,598 | +0.62(+2.59%) |
Oct 27, 2020 | 22.93 | 24.28 | 22.82 | 23.98 | 9,394,677 | +0.88(+3.81%) |
Oct 26, 2020 | 23.19 | 23.19 | 22.57 | 23.10 | 6,276,279 | -0.09(-0.39%) |
Oct 23, 2020 | 23.19 | 23.21 | 22.84 | 23.19 | 2,467,500 | +0.17(+0.74%) |
Oct 22, 2020 | 22.56 | 23.27 | 22.42 | 23.02 | 2,888,294 | +0.08(+0.35%) |
Oct 21, 2020 | 22.34 | 23.03 | 22.11 | 22.94 | 3,669,545 | +0.43(+1.91%) |
Oct 20, 2020 | 22.71 | 22.72 | 22.25 | 22.51 | 3,255,211 | -0.01(-0.04%) |
Oct 19, 2020 | 22.62 | 22.99 | 22.32 | 22.52 | 3,149,158 | +0.13(+0.58%) |
Oct 16, 2020 | 23.06 | 23.36 | 22.16 | 22.39 | 6,155,500 | -0.58(-2.53%) |
Oct 15, 2020 | 22.53 | 22.98 | 22.52 | 22.97 | 2,342,382 | -0.03(-0.13%) |
Oct 14, 2020 | 23.05 | 23.30 | 22.45 | 23.00 | 4,137,350 | -0.45(-1.92%) |
Oct 13, 2020 | 23.62 | 23.80 | 23.27 | 23.45 | 3,039,820 | -0.21(-0.89%) |
Oct 12, 2020 | 23.94 | 24.35 | 23.61 | 23.66 | 1,965,037 | -0.27(-1.13%) |
Oct 09, 2020 | 23.97 | 24.22 | 23.75 | 23.93 | 1,601,200 | +0.20(+0.84%) |
Oct 08, 2020 | 24.50 | 24.75 | 23.69 | 23.73 | 3,066,374 | -0.67(-2.75%) |
Oct 07, 2020 | 23.97 | 24.50 | 23.82 | 24.40 | 2,532,167 | +0.63(+2.65%) |
Oct 06, 2020 | 23.60 | 24.21 | 23.40 | 23.77 | 3,674,956 | +0.37(+1.58%) |
Oct 05, 2020 | 23.55 | 23.68 | 23.12 | 23.40 | 3,054,095 | +0.55(+2.41%) |
Oct 02, 2020 | 22.70 | 23.27 | 22.66 | 22.85 | 1,566,300 | -0.33(-1.42%) |
Oct 01, 2020 | 22.92 | 23.18 | 22.59 | 23.18 | 2,224,106 | +0.60(+2.66%) |
Sep 30, 2020 | 22.66 | 22.98 | 22.35 | 22.58 | 3,679,029 | -0.22(-0.96%) |
Sep 29, 2020 | 22.59 | 22.91 | 22.37 | 22.80 | 5,333,470 | +0.22(+0.97%) |
Sep 28, 2020 | 23.29 | 23.62 | 22.29 | 22.58 | 7,273,948 | -0.71(-3.05%) |
Sep 25, 2020 | 23.60 | 23.60 | 22.77 | 23.29 | 5,122,200 | -0.51(-2.14%) |
Sep 24, 2020 | 23.43 | 24.01 | 22.83 | 23.80 | 3,989,815 | +0.14(+0.59%) |
Sep 23, 2020 | 23.60 | 24.50 | 23.37 | 23.66 | 5,996,517 | +0.08(+0.34%) |
Sep 22, 2020 | 23.09 | 23.65 | 22.95 | 23.58 | 3,790,662 | +0.07(+0.30%) |
Sep 21, 2020 | 22.72 | 23.55 | 22.23 | 23.51 | 5,181,778 | +0.31(+1.34%) |
Sep 18, 2020 | 22.83 | 23.23 | 22.47 | 23.20 | 4,436,300 | +0.32(+1.40%) |
Sep 17, 2020 | 22.27 | 22.98 | 22.11 | 22.88 | 3,401,728 | +0.13(+0.57%) |
Sep 16, 2020 | 22.37 | 22.91 | 22.02 | 22.75 | 4,539,943 | +0.49(+2.20%) |
Sep 15, 2020 | 22.02 | 22.51 | 21.77 | 22.26 | 3,320,884 | -0.05(-0.22%) |
Sep 14, 2020 | 21.46 | 22.39 | 21.42 | 22.31 | 4,036,154 | +0.99(+4.64%) |
Sep 11, 2020 | 21.50 | 21.72 | 20.97 | 21.32 | 4,612,900 | -0.08(-0.37%) |
Sep 10, 2020 | 21.39 | 21.54 | 21.03 | 21.40 | 4,710,349 | +0.32(+1.52%) |
Sep 09, 2020 | 21.34 | 21.51 | 20.84 | 21.08 | 3,592,515 | -0.16(-0.75%) |
Sep 08, 2020 | 21.02 | 21.47 | 20.55 | 21.24 | 9,952,349 | -0.77(-3.50%) |
Sep 04, 2020 | 21.62 | 22.13 | 21.46 | 22.01 | 7,423,900 | -0.08(-0.36%) |
Sep 03, 2020 | 21.88 | 22.25 | 21.39 | 22.09 | 5,241,234 | -0.12(-0.54%) |
Sep 02, 2020 | 22.85 | 22.87 | 21.50 | 22.21 | 7,766,050 | -0.52(-2.29%) |
Sep 01, 2020 | 21.90 | 22.75 | 21.82 | 22.73 | 4,861,906 | +1.08(+4.99%) |
Aug 31, 2020 | 21.00 | 22.32 | 20.91 | 21.65 | 8,735,840 | +0.22(+1.03%) |
Aug 28, 2020 | 19.62 | 21.74 | 19.52 | 21.43 | 9,731,300 | +1.82(+9.28%) |
Aug 27, 2020 | 19.46 | 19.62 | 18.90 | 19.61 | 7,143,898 | +0.05(+0.26%) |
Aug 26, 2020 | 19.51 | 19.64 | 19.23 | 19.56 | 5,032,105 | -0.07(-0.36%) |
Aug 25, 2020 | 19.30 | 19.73 | 19.13 | 19.63 | 6,026,021 | +0.28(+1.45%) |
Aug 24, 2020 | 19.10 | 19.59 | 19.08 | 19.35 | 3,729,615 | +0.33(+1.74%) |
Aug 21, 2020 | 18.91 | 19.11 | 18.72 | 19.02 | 2,959,800 | +0.11(+0.58%) |
Aug 20, 2020 | 18.70 | 19.18 | 18.67 | 18.91 | 4,678,057 | +0.08(+0.42%) |
Aug 19, 2020 | 19.01 | 19.32 | 18.48 | 18.83 | 4,783,020 | -0.30(-1.57%) |
Aug 18, 2020 | 19.05 | 19.60 | 19.05 | 19.13 | 6,033,960 | -0.14(-0.73%) |
Aug 17, 2020 | 19.55 | 19.64 | 18.50 | 19.27 | 12,103,970 | +0.01(+0.05%) |
Aug 14, 2020 | 19.01 | 19.75 | 18.20 | 19.26 | 46,860,100 | -2.42(-11.16%) |
Aug 13, 2020 | 22.34 | 22.48 | 21.64 | 21.68 | 6,387,606 | -0.54(-2.43%) |
Aug 12, 2020 | 22.24 | 22.66 | 22.12 | 22.22 | 3,395,070 | +0.11(+0.50%) |
Aug 11, 2020 | 22.44 | 22.50 | 21.88 | 22.11 | 5,500,064 | -0.39(-1.73%) |
Aug 10, 2020 | 22.43 | 22.74 | 22.21 | 22.50 | 4,452,984 | -0.11(-0.49%) |
Aug 07, 2020 | 21.87 | 22.62 | 21.87 | 22.61 | 4,783,500 | -0.31(-1.35%) |
Aug 06, 2020 | 22.79 | 23.05 | 22.40 | 22.92 | 2,630,724 | +0.15(+0.66%) |
Aug 05, 2020 | 22.80 | 22.83 | 21.95 | 22.77 | 3,313,229 | +0.20(+0.89%) |
Aug 04, 2020 | 21.86 | 22.90 | 21.83 | 22.57 | 4,593,447 | +0.87(+4.01%) |