Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.75 | 27.18 | 25.93 | 26.50 | 1,864,393 | -0.44(-1.63%) |
Oct 29, 2020 | 26.05 | 27.11 | 25.72 | 26.94 | 2,016,025 | +0.97(+3.75%) |
Oct 28, 2020 | 26.81 | 27.13 | 25.89 | 25.96 | 3,172,062 | -1.51(-5.49%) |
Oct 27, 2020 | 27.42 | 27.78 | 27.07 | 27.47 | 2,399,595 | -0.18(-0.66%) |
Oct 26, 2020 | 28.30 | 28.43 | 27.17 | 27.65 | 2,699,957 | -1.26(-4.36%) |
Oct 23, 2020 | 28.16 | 28.92 | 28.04 | 28.91 | 1,949,614 | +0.93(+3.31%) |
Oct 22, 2020 | 27.38 | 28.38 | 27.38 | 27.99 | 2,459,067 | +0.28(+1.00%) |
Oct 21, 2020 | 27.31 | 28.01 | 27.05 | 27.71 | 2,501,012 | +0.22(+0.80%) |
Oct 20, 2020 | 27.13 | 27.78 | 26.99 | 27.49 | 2,339,309 | +0.77(+2.90%) |
Oct 19, 2020 | 26.95 | 27.54 | 26.71 | 26.72 | 2,217,725 | -0.19(-0.71%) |
Oct 16, 2020 | 26.69 | 27.14 | 26.36 | 26.91 | 2,315,311 | +0.21(+0.79%) |
Oct 15, 2020 | 26.06 | 26.87 | 25.91 | 26.70 | 3,298,822 | +0.43(+1.64%) |
Oct 14, 2020 | 26.28 | 26.74 | 26.04 | 26.27 | 1,990,186 | +0.14(+0.55%) |
Oct 13, 2020 | 26.75 | 27.07 | 26.03 | 26.12 | 2,102,507 | -1.08(-3.97%) |
Oct 12, 2020 | 27.14 | 27.62 | 26.92 | 27.20 | 2,485,796 | -0.01(-0.04%) |
Oct 09, 2020 | 27.13 | 27.61 | 27.03 | 27.21 | 940,467 | +0.20(+0.74%) |
Oct 08, 2020 | 27.04 | 27.10 | 26.68 | 27.01 | 1,550,314 | +0.33(+1.25%) |
Oct 07, 2020 | 26.58 | 26.96 | 26.40 | 26.68 | 1,381,730 | +0.53(+2.05%) |
Oct 06, 2020 | 26.97 | 27.53 | 26.11 | 26.14 | 2,499,188 | -0.42(-1.58%) |
Oct 05, 2020 | 26.84 | 26.93 | 26.12 | 26.56 | 1,966,553 | +0.25(+0.94%) |
Oct 02, 2020 | 24.95 | 26.37 | 24.68 | 26.31 | 1,685,157 | +0.47(+1.81%) |
Oct 01, 2020 | 25.57 | 25.98 | 25.15 | 25.85 | 1,788,056 | +0.58(+2.31%) |
Sep 30, 2020 | 25.43 | 26.22 | 25.08 | 25.26 | 2,735,500 | +0.03(+0.11%) |
Sep 29, 2020 | 25.85 | 25.88 | 25.02 | 25.24 | 2,494,181 | -0.69(-2.65%) |
Sep 28, 2020 | 25.94 | 26.36 | 25.52 | 25.92 | 1,688,805 | +0.48(+1.88%) |
Sep 25, 2020 | 24.73 | 25.79 | 24.50 | 25.45 | 3,623,045 | +0.74(+3.02%) |
Sep 24, 2020 | 24.54 | 25.14 | 24.17 | 24.70 | 3,194,600 | -0.03(-0.12%) |
Sep 23, 2020 | 25.25 | 25.83 | 24.61 | 24.73 | 1,943,180 | -0.32(-1.26%) |
Sep 22, 2020 | 24.98 | 25.40 | 24.52 | 25.04 | 3,167,431 | +0.12(+0.50%) |
Sep 21, 2020 | 24.87 | 25.12 | 23.80 | 24.92 | 3,980,234 | -0.99(-3.83%) |
Sep 18, 2020 | 26.84 | 27.28 | 25.75 | 25.91 | 3,413,971 | -1.06(-3.93%) |
Sep 17, 2020 | 26.98 | 27.06 | 26.39 | 26.97 | 1,920,082 | -0.45(-1.64%) |
Sep 16, 2020 | 27.68 | 27.79 | 27.08 | 27.42 | 6,427,681 | -0.07(-0.24%) |
Sep 15, 2020 | 27.46 | 27.82 | 27.29 | 27.49 | 1,698,210 | +0.09(+0.31%) |
Sep 14, 2020 | 26.63 | 27.48 | 26.63 | 27.40 | 2,854,490 | +1.14(+4.33%) |
Sep 11, 2020 | 26.64 | 26.64 | 25.57 | 26.27 | 2,231,241 | -0.24(-0.90%) |
Sep 10, 2020 | 27.71 | 28.18 | 26.49 | 26.51 | 2,101,014 | -0.97(-3.55%) |
Sep 09, 2020 | 27.73 | 28.04 | 26.94 | 27.48 | 2,168,012 | +0.79(+2.97%) |
Sep 08, 2020 | 26.45 | 27.31 | 26.14 | 26.69 | 3,298,914 | -0.34(-1.27%) |
Sep 04, 2020 | 27.89 | 28.07 | 27.02 | 27.03 | 2,086,868 | -0.55(-2.01%) |
Sep 03, 2020 | 27.99 | 28.32 | 27.02 | 27.59 | 5,507,542 | -0.08(-0.28%) |
Sep 02, 2020 | 26.84 | 27.68 | 26.74 | 27.66 | 1,953,461 | +1.08(+4.06%) |
Sep 01, 2020 | 25.76 | 26.64 | 25.40 | 26.58 | 1,919,781 | +0.26(+0.98%) |
Aug 31, 2020 | 27.34 | 27.34 | 25.96 | 26.32 | 2,853,735 | -1.19(-4.34%) |
Aug 28, 2020 | 25.30 | 27.81 | 25.26 | 27.52 | 3,393,556 | +2.49(+9.96%) |
Aug 27, 2020 | 24.00 | 25.86 | 23.97 | 25.03 | 2,879,847 | +1.27(+5.35%) |
Aug 26, 2020 | 23.93 | 23.98 | 23.20 | 23.75 | 2,255,882 | -0.20(-0.84%) |
Aug 25, 2020 | 24.71 | 24.71 | 23.71 | 23.96 | 2,275,401 | -0.54(-2.22%) |
Aug 24, 2020 | 23.13 | 24.56 | 22.41 | 24.50 | 2,915,346 | +1.54(+6.70%) |
Aug 21, 2020 | 22.31 | 23.08 | 22.31 | 22.96 | 3,357,960 | +0.65(+2.91%) |
Aug 20, 2020 | 22.35 | 22.49 | 22.15 | 22.31 | 2,751,845 | -0.12(-0.55%) |
Aug 19, 2020 | 22.20 | 22.56 | 21.91 | 22.44 | 2,389,639 | +0.19(+0.86%) |
Aug 18, 2020 | 23.00 | 23.11 | 22.05 | 22.25 | 1,774,096 | -0.87(-3.76%) |
Aug 17, 2020 | 23.84 | 23.85 | 23.03 | 23.11 | 1,658,006 | -0.65(-2.72%) |
Aug 14, 2020 | 23.56 | 23.96 | 23.28 | 23.76 | 1,808,819 | +0.02(+0.08%) |
Aug 13, 2020 | 23.87 | 24.20 | 23.53 | 23.74 | 4,243,601 | -0.29(-1.23%) |
Aug 12, 2020 | 24.18 | 24.50 | 23.26 | 24.04 | 3,146,013 | +0.02(+0.08%) |
Aug 11, 2020 | 23.97 | 25.21 | 23.85 | 24.02 | 4,017,285 | +0.70(+3.02%) |
Aug 10, 2020 | 22.62 | 23.61 | 22.58 | 23.31 | 3,814,201 | +0.89(+3.99%) |
Aug 07, 2020 | 20.95 | 22.48 | 20.79 | 22.42 | 2,867,986 | +1.39(+6.60%) |
Aug 06, 2020 | 20.11 | 21.14 | 20.09 | 21.03 | 3,023,309 | +0.72(+3.56%) |
Aug 05, 2020 | 20.82 | 21.04 | 19.79 | 20.31 | 2,959,252 | -0.50(-2.42%) |
Aug 04, 2020 | 20.54 | 21.27 | 19.31 | 20.81 | 4,424,130 | +0.87(+4.39%) |