Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.22 | 26.57 | 26.05 | 26.16 | 1,734,847 | -0.16(-0.61%) |
Oct 29, 2020 | 26.25 | 26.56 | 25.82 | 26.33 | 1,242,898 | -0.10(-0.39%) |
Oct 28, 2020 | 27.21 | 27.54 | 26.33 | 26.43 | 1,513,890 | -1.20(-4.34%) |
Oct 27, 2020 | 27.97 | 28.03 | 27.59 | 27.63 | 1,514,321 | -0.37(-1.31%) |
Oct 26, 2020 | 28.08 | 28.08 | 27.65 | 27.99 | 840,274 | -0.20(-0.72%) |
Oct 23, 2020 | 27.86 | 28.26 | 27.72 | 28.20 | 1,096,510 | +0.57(+2.06%) |
Oct 22, 2020 | 26.84 | 27.64 | 26.64 | 27.63 | 1,089,075 | +0.72(+2.69%) |
Oct 21, 2020 | 27.12 | 27.58 | 26.89 | 26.90 | 1,724,623 | -0.48(-1.77%) |
Oct 20, 2020 | 27.19 | 27.94 | 26.79 | 27.39 | 1,549,447 | +0.57(+2.12%) |
Oct 19, 2020 | 26.91 | 27.10 | 26.78 | 26.82 | 1,145,332 | -0.02(-0.06%) |
Oct 16, 2020 | 26.68 | 26.92 | 26.47 | 26.84 | 857,780 | +0.09(+0.35%) |
Oct 15, 2020 | 26.34 | 26.86 | 26.11 | 26.74 | 759,888 | +0.45(+1.71%) |
Oct 14, 2020 | 26.41 | 26.89 | 26.29 | 26.29 | 881,139 | -0.19(-0.71%) |
Oct 13, 2020 | 27.02 | 27.07 | 26.13 | 26.48 | 1,135,540 | -0.82(-3.02%) |
Oct 12, 2020 | 27.16 | 27.47 | 27.07 | 27.30 | 1,155,431 | +0.08(+0.28%) |
Oct 09, 2020 | 27.65 | 27.72 | 27.21 | 27.23 | 966,326 | -0.27(-0.98%) |
Oct 08, 2020 | 27.06 | 27.53 | 26.96 | 27.50 | 1,012,791 | +0.59(+2.18%) |
Oct 07, 2020 | 27.20 | 27.30 | 26.71 | 26.91 | 1,196,524 | -0.29(-1.05%) |
Oct 06, 2020 | 27.07 | 27.71 | 26.79 | 27.20 | 1,909,737 | +0.29(+1.09%) |
Oct 05, 2020 | 26.18 | 27.03 | 26.07 | 26.90 | 1,977,691 | +0.81(+3.12%) |
Oct 02, 2020 | 25.03 | 26.15 | 24.99 | 26.09 | 1,085,392 | +0.72(+2.85%) |
Oct 01, 2020 | 25.16 | 25.64 | 25.12 | 25.36 | 1,357,012 | +0.18(+0.70%) |
Sep 30, 2020 | 25.13 | 25.30 | 24.92 | 25.19 | 1,601,032 | +0.27(+1.08%) |
Sep 29, 2020 | 25.00 | 25.42 | 24.92 | 24.92 | 1,076,978 | +0.01(+0.03%) |
Sep 28, 2020 | 24.85 | 24.94 | 24.60 | 24.91 | 1,352,758 | +0.29(+1.19%) |
Sep 25, 2020 | 24.22 | 24.67 | 24.17 | 24.62 | 946,087 | +0.18(+0.76%) |
Sep 24, 2020 | 24.37 | 24.61 | 24.00 | 24.43 | 1,339,912 | +0.03(+0.10%) |
Sep 23, 2020 | 24.42 | 24.95 | 24.36 | 24.41 | 2,649,814 | +0.08(+0.35%) |
Sep 22, 2020 | 24.10 | 24.66 | 24.07 | 24.32 | 1,268,393 | +0.23(+0.94%) |
Sep 21, 2020 | 23.79 | 24.42 | 23.73 | 24.10 | 1,914,332 | -0.13(-0.55%) |
Sep 18, 2020 | 24.83 | 24.94 | 24.16 | 24.23 | 3,246,415 | -0.45(-1.80%) |
Sep 17, 2020 | 24.77 | 24.77 | 24.23 | 24.68 | 1,770,725 | -0.29(-1.18%) |
Sep 16, 2020 | 24.73 | 25.20 | 24.63 | 24.97 | 1,706,457 | +0.21(+0.85%) |
Sep 15, 2020 | 25.47 | 25.62 | 24.67 | 24.76 | 2,150,011 | -0.63(-2.48%) |
Sep 14, 2020 | 25.47 | 25.73 | 25.33 | 25.39 | 1,445,127 | +0.06(+0.23%) |
Sep 11, 2020 | 25.65 | 25.65 | 25.14 | 25.33 | 1,507,833 | -0.18(-0.69%) |
Sep 10, 2020 | 26.11 | 26.11 | 25.47 | 25.51 | 1,201,854 | -0.60(-2.28%) |
Sep 09, 2020 | 26.12 | 26.42 | 25.73 | 26.10 | 1,597,500 | +0.19(+0.75%) |
Sep 08, 2020 | 26.45 | 26.55 | 25.53 | 25.91 | 1,705,368 | -0.58(-2.19%) |
Sep 04, 2020 | 26.90 | 26.92 | 26.12 | 26.49 | 923,345 | -0.23(-0.85%) |
Sep 03, 2020 | 27.32 | 27.44 | 26.46 | 26.72 | 906,795 | -0.44(-1.61%) |
Sep 02, 2020 | 26.39 | 27.34 | 26.27 | 27.15 | 781,426 | +0.79(+2.99%) |
Sep 01, 2020 | 26.62 | 26.62 | 26.12 | 26.36 | 795,071 | -0.39(-1.48%) |
Aug 31, 2020 | 26.78 | 26.94 | 26.54 | 26.76 | 1,426,933 | +0.06(+0.22%) |
Aug 28, 2020 | 26.61 | 26.72 | 26.34 | 26.70 | 689,026 | +0.21(+0.79%) |
Aug 27, 2020 | 26.38 | 26.73 | 26.29 | 26.49 | 671,419 | +0.23(+0.86%) |
Aug 26, 2020 | 26.88 | 26.88 | 26.11 | 26.26 | 1,125,554 | -0.76(-2.80%) |
Aug 25, 2020 | 27.27 | 27.30 | 26.92 | 27.02 | 1,179,490 | -0.28(-1.02%) |
Aug 24, 2020 | 26.85 | 27.31 | 26.77 | 27.30 | 719,010 | +0.44(+1.63%) |
Aug 21, 2020 | 26.93 | 26.99 | 26.64 | 26.86 | 1,007,762 | -0.18(-0.65%) |
Aug 20, 2020 | 27.23 | 27.40 | 26.95 | 27.04 | 2,043,867 | +0.09(+0.34%) |
Aug 19, 2020 | 27.25 | 27.44 | 26.91 | 26.94 | 1,214,693 | -0.31(-1.14%) |
Aug 18, 2020 | 27.20 | 27.34 | 26.96 | 27.25 | 1,263,468 | +0.01(+0.03%) |
Aug 17, 2020 | 27.44 | 27.63 | 27.17 | 27.25 | 866,272 | -0.15(-0.55%) |
Aug 14, 2020 | 27.51 | 27.70 | 27.29 | 27.40 | 874,172 | -0.35(-1.27%) |
Aug 13, 2020 | 27.85 | 27.98 | 27.45 | 27.75 | 861,890 | -0.29(-1.05%) |
Aug 12, 2020 | 27.85 | 28.16 | 27.57 | 28.04 | 1,444,635 | +0.48(+1.74%) |
Aug 11, 2020 | 28.62 | 28.64 | 27.50 | 27.56 | 1,448,419 | -0.81(-2.87%) |
Aug 10, 2020 | 28.18 | 28.50 | 28.09 | 28.38 | 957,755 | +0.43(+1.53%) |
Aug 07, 2020 | 27.45 | 28.07 | 27.30 | 27.95 | 1,656,902 | +0.29(+1.03%) |
Aug 06, 2020 | 27.48 | 28.33 | 27.19 | 27.67 | 1,456,795 | +0.61(+2.27%) |
Aug 05, 2020 | 27.82 | 27.82 | 27.05 | 27.05 | 1,273,911 | -0.64(-2.31%) |
Aug 04, 2020 | 27.14 | 27.84 | 27.11 | 27.69 | 964,292 | +0.51(+1.89%) |