Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.90 | 25.23 | 24.74 | 25.00 | 11,281,262 | -0.17(-0.67%) |
Oct 29, 2020 | 24.56 | 25.42 | 24.32 | 25.17 | 8,727,443 | +0.37(+1.49%) |
Oct 28, 2020 | 25.31 | 25.59 | 24.71 | 24.80 | 10,084,937 | -0.99(-3.84%) |
Oct 27, 2020 | 26.09 | 26.33 | 25.79 | 25.79 | 8,287,316 | -0.34(-1.32%) |
Oct 26, 2020 | 25.96 | 26.18 | 25.73 | 26.14 | 10,188,711 | -0.31(-1.19%) |
Oct 23, 2020 | 26.69 | 26.73 | 26.30 | 26.45 | 6,609,132 | -0.02(-0.07%) |
Oct 22, 2020 | 26.38 | 26.51 | 26.06 | 26.47 | 7,729,173 | +0.06(+0.21%) |
Oct 21, 2020 | 26.51 | 26.81 | 26.40 | 26.42 | 7,960,109 | -0.16(-0.61%) |
Oct 20, 2020 | 26.46 | 26.74 | 26.35 | 26.58 | 9,752,523 | +0.34(+1.29%) |
Oct 19, 2020 | 26.25 | 26.50 | 26.20 | 26.24 | 13,156,286 | -0.14(-0.55%) |
Oct 16, 2020 | 25.95 | 26.43 | 25.81 | 26.38 | 10,395,716 | +0.43(+1.67%) |
Oct 15, 2020 | 25.35 | 26.00 | 25.27 | 25.95 | 9,442,070 | +0.23(+0.90%) |
Oct 14, 2020 | 25.91 | 26.17 | 25.69 | 25.72 | 14,500,100 | +0.03(+0.12%) |
Oct 13, 2020 | 25.64 | 25.78 | 25.02 | 25.69 | 19,341,634 | +0.63(+2.50%) |
Oct 12, 2020 | 24.58 | 25.26 | 24.50 | 25.06 | 9,474,044 | +0.49(+1.99%) |
Oct 09, 2020 | 25.38 | 25.46 | 24.40 | 24.57 | 9,594,720 | -0.08(-0.31%) |
Oct 08, 2020 | 23.47 | 24.67 | 23.47 | 24.65 | 11,050,269 | +0.92(+3.88%) |
Oct 07, 2020 | 23.43 | 23.79 | 23.36 | 23.73 | 9,934,932 | +0.43(+1.83%) |
Oct 06, 2020 | 23.01 | 23.71 | 23.00 | 23.30 | 9,110,538 | +0.24(+1.03%) |
Oct 05, 2020 | 22.60 | 23.12 | 22.40 | 23.06 | 7,973,387 | +0.53(+2.36%) |
Oct 02, 2020 | 22.28 | 22.69 | 22.08 | 22.53 | 8,261,535 | +0.07(+0.31%) |
Oct 01, 2020 | 22.51 | 22.66 | 22.28 | 22.46 | 7,541,060 | +0.04(+0.20%) |
Sep 30, 2020 | 22.35 | 22.64 | 22.26 | 22.42 | 11,261,493 | +0.28(+1.25%) |
Sep 29, 2020 | 22.47 | 22.53 | 22.03 | 22.14 | 5,229,245 | -0.26(-1.17%) |
Sep 28, 2020 | 22.45 | 22.71 | 22.34 | 22.40 | 7,436,678 | +0.14(+0.62%) |
Sep 25, 2020 | 21.74 | 22.34 | 21.59 | 22.27 | 8,289,931 | +0.45(+2.04%) |
Sep 24, 2020 | 21.51 | 22.03 | 21.29 | 21.82 | 7,330,236 | +0.21(+0.96%) |
Sep 23, 2020 | 22.05 | 22.18 | 21.56 | 21.61 | 8,046,076 | -0.46(-2.07%) |
Sep 22, 2020 | 21.88 | 22.18 | 21.82 | 22.07 | 7,096,742 | +0.29(+1.32%) |
Sep 21, 2020 | 21.71 | 21.80 | 21.32 | 21.78 | 8,322,244 | -0.20(-0.91%) |
Sep 18, 2020 | 22.54 | 22.57 | 21.84 | 21.98 | 13,523,284 | -0.54(-2.39%) |
Sep 17, 2020 | 22.55 | 22.57 | 22.21 | 22.52 | 11,302,974 | -0.21(-0.91%) |
Sep 16, 2020 | 22.62 | 23.06 | 22.51 | 22.73 | 8,980,841 | +0.06(+0.26%) |
Sep 15, 2020 | 22.83 | 23.11 | 22.56 | 22.67 | 5,281,381 | -0.06(-0.26%) |
Sep 14, 2020 | 22.38 | 22.87 | 22.34 | 22.73 | 5,845,047 | +0.27(+1.20%) |
Sep 11, 2020 | 22.57 | 22.60 | 22.33 | 22.46 | 7,341,530 | -0.01(-0.03%) |
Sep 10, 2020 | 22.99 | 22.99 | 22.39 | 22.47 | 9,733,451 | -0.52(-2.26%) |
Sep 09, 2020 | 23.07 | 23.26 | 22.90 | 22.99 | 7,127,661 | +0.16(+0.69%) |
Sep 08, 2020 | 23.16 | 23.25 | 22.61 | 22.83 | 9,684,383 | -0.42(-1.81%) |
Sep 04, 2020 | 23.53 | 23.63 | 22.97 | 23.25 | 9,555,316 | -0.13(-0.54%) |
Sep 03, 2020 | 23.85 | 24.04 | 23.09 | 23.38 | 13,415,527 | -0.46(-1.95%) |
Sep 02, 2020 | 23.05 | 23.96 | 22.72 | 23.84 | 15,283,701 | +1.07(+4.68%) |
Sep 01, 2020 | 23.01 | 23.04 | 22.64 | 22.77 | 6,977,561 | -0.36(-1.57%) |
Aug 31, 2020 | 23.04 | 23.39 | 23.04 | 23.14 | 6,353,491 | -0.08(-0.35%) |
Aug 28, 2020 | 23.13 | 23.23 | 22.97 | 23.22 | 6,270,930 | +0.09(+0.41%) |
Aug 27, 2020 | 23.29 | 23.55 | 22.99 | 23.12 | 8,726,550 | -0.24(-1.05%) |
Aug 26, 2020 | 23.20 | 23.38 | 22.91 | 23.37 | 10,533,011 | +0.09(+0.40%) |
Aug 25, 2020 | 23.68 | 23.69 | 23.10 | 23.27 | 6,087,593 | -0.35(-1.49%) |
Aug 24, 2020 | 23.07 | 23.66 | 22.90 | 23.63 | 9,144,331 | +0.73(+3.20%) |
Aug 21, 2020 | 22.85 | 22.93 | 22.55 | 22.89 | 10,107,925 | +0.13(+0.58%) |
Aug 20, 2020 | 23.32 | 23.34 | 22.74 | 22.76 | 5,795,814 | -0.45(-1.92%) |
Aug 19, 2020 | 23.30 | 23.44 | 23.12 | 23.21 | 7,323,196 | -0.03(-0.13%) |
Aug 18, 2020 | 23.46 | 23.58 | 23.12 | 23.24 | 6,578,410 | -0.17(-0.72%) |
Aug 17, 2020 | 23.56 | 23.64 | 23.29 | 23.41 | 12,212,957 | -0.37(-1.56%) |
Aug 14, 2020 | 23.66 | 23.83 | 23.54 | 23.78 | 5,286,317 | -0.01(-0.03%) |
Aug 13, 2020 | 23.93 | 23.99 | 23.65 | 23.78 | 6,533,255 | -0.24(-1.01%) |
Aug 12, 2020 | 23.58 | 24.16 | 23.53 | 24.03 | 7,879,687 | +0.50(+2.14%) |
Aug 11, 2020 | 23.92 | 24.05 | 23.41 | 23.52 | 10,436,250 | -0.25(-1.07%) |
Aug 10, 2020 | 24.17 | 24.39 | 23.55 | 23.78 | 12,509,432 | -0.38(-1.59%) |
Aug 07, 2020 | 23.52 | 24.24 | 23.42 | 24.16 | 10,089,247 | +0.64(+2.72%) |
Aug 06, 2020 | 23.37 | 23.55 | 23.18 | 23.52 | 7,291,953 | +0.11(+0.48%) |
Aug 05, 2020 | 24.01 | 24.16 | 23.28 | 23.41 | 8,519,803 | -0.64(-2.66%) |
Aug 04, 2020 | 23.31 | 24.16 | 23.18 | 24.05 | 11,458,796 | +0.47(+2.00%) |