Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.69 | 25.71 | 24.92 | 25.51 | 5,023,208 | -0.33(-1.26%) |
Oct 29, 2020 | 25.97 | 26.06 | 25.57 | 25.83 | 5,168,125 | -0.11(-0.43%) |
Oct 28, 2020 | 26.69 | 26.78 | 25.93 | 25.94 | 4,072,467 | -1.34(-4.90%) |
Oct 27, 2020 | 27.86 | 27.98 | 27.27 | 27.28 | 2,713,657 | -0.65(-2.33%) |
Oct 26, 2020 | 28.85 | 28.87 | 27.76 | 27.93 | 3,502,527 | -1.11(-3.83%) |
Oct 23, 2020 | 29.33 | 29.33 | 28.79 | 29.04 | 1,762,320 | +0.02(+0.06%) |
Oct 22, 2020 | 28.74 | 29.05 | 28.63 | 29.03 | 2,093,213 | +0.27(+0.92%) |
Oct 21, 2020 | 28.78 | 29.03 | 28.55 | 28.76 | 1,957,821 | -0.11(-0.39%) |
Oct 20, 2020 | 29.13 | 29.20 | 28.74 | 28.87 | 2,492,453 | +0.02(+0.06%) |
Oct 19, 2020 | 29.57 | 29.66 | 28.78 | 28.86 | 2,917,182 | -0.04(-0.15%) |
Oct 16, 2020 | 29.03 | 29.12 | 28.73 | 28.90 | 2,226,893 | -0.02(-0.06%) |
Oct 15, 2020 | 28.56 | 28.95 | 28.50 | 28.91 | 2,755,498 | -0.21(-0.71%) |
Oct 14, 2020 | 29.56 | 29.62 | 29.10 | 29.12 | 1,846,038 | -0.33(-1.13%) |
Oct 13, 2020 | 30.03 | 30.11 | 29.21 | 29.45 | 1,618,804 | -0.65(-2.16%) |
Oct 12, 2020 | 30.09 | 30.30 | 30.02 | 30.11 | 1,288,241 | -0.03(-0.09%) |
Oct 09, 2020 | 30.62 | 30.67 | 30.09 | 30.13 | 1,833,308 | -0.31(-1.01%) |
Oct 08, 2020 | 30.35 | 30.69 | 30.12 | 30.44 | 2,914,291 | +0.40(+1.34%) |
Oct 07, 2020 | 29.39 | 30.14 | 29.32 | 30.04 | 2,746,179 | +1.02(+3.51%) |
Oct 06, 2020 | 29.23 | 29.79 | 28.97 | 29.02 | 2,493,864 | -0.26(-0.88%) |
Oct 05, 2020 | 29.27 | 29.45 | 28.94 | 29.27 | 2,084,611 | +0.29(+1.00%) |
Oct 02, 2020 | 28.48 | 29.03 | 28.38 | 28.98 | 1,590,455 | +0.09(+0.33%) |
Oct 01, 2020 | 28.56 | 29.01 | 28.27 | 28.89 | 2,861,329 | +0.57(+2.03%) |
Sep 30, 2020 | 28.28 | 28.61 | 28.19 | 28.32 | 2,554,625 | +0.13(+0.46%) |
Sep 29, 2020 | 28.50 | 28.65 | 27.97 | 28.19 | 2,801,707 | -0.47(-1.64%) |
Sep 28, 2020 | 28.42 | 29.02 | 28.29 | 28.66 | 2,236,713 | +0.83(+2.99%) |
Sep 25, 2020 | 27.18 | 27.96 | 27.05 | 27.83 | 2,534,780 | +0.63(+2.30%) |
Sep 24, 2020 | 27.18 | 27.51 | 26.81 | 27.20 | 2,419,309 | -0.15(-0.53%) |
Sep 23, 2020 | 28.47 | 28.50 | 27.32 | 27.35 | 1,877,033 | -0.77(-2.74%) |
Sep 22, 2020 | 27.86 | 28.32 | 27.84 | 28.12 | 1,555,426 | +0.26(+0.92%) |
Sep 21, 2020 | 27.94 | 28.06 | 27.38 | 27.86 | 2,123,966 | -0.80(-2.78%) |
Sep 18, 2020 | 28.78 | 29.10 | 28.47 | 28.66 | 1,563,717 | -0.17(-0.59%) |
Sep 17, 2020 | 28.75 | 28.99 | 28.62 | 28.83 | 2,048,241 | -0.26(-0.88%) |
Sep 16, 2020 | 28.61 | 29.44 | 28.61 | 29.09 | 2,309,095 | +0.51(+1.80%) |
Sep 15, 2020 | 28.57 | 28.91 | 28.48 | 28.57 | 3,481,015 | +0.21(+0.72%) |
Sep 14, 2020 | 28.48 | 28.68 | 28.29 | 28.37 | 2,389,896 | +0.09(+0.30%) |
Sep 11, 2020 | 27.84 | 28.31 | 27.84 | 28.28 | 2,060,282 | +0.45(+1.63%) |
Sep 10, 2020 | 28.22 | 28.28 | 27.66 | 27.83 | 2,907,811 | -0.37(-1.31%) |
Sep 09, 2020 | 28.06 | 28.40 | 27.98 | 28.20 | 1,547,308 | +0.40(+1.45%) |
Sep 08, 2020 | 28.19 | 28.26 | 27.73 | 27.79 | 1,968,738 | -0.70(-2.46%) |
Sep 04, 2020 | 29.33 | 29.42 | 28.17 | 28.50 | 2,530,810 | -0.46(-1.60%) |
Sep 03, 2020 | 29.70 | 29.91 | 28.70 | 28.96 | 1,994,382 | -0.74(-2.48%) |
Sep 02, 2020 | 29.21 | 29.86 | 29.12 | 29.69 | 1,825,483 | +0.62(+2.12%) |
Sep 01, 2020 | 28.80 | 29.20 | 28.43 | 29.08 | 1,588,807 | +0.18(+0.62%) |
Aug 31, 2020 | 29.76 | 29.82 | 28.88 | 28.90 | 2,178,745 | -0.94(-3.16%) |
Aug 28, 2020 | 29.82 | 29.91 | 29.47 | 29.84 | 2,003,071 | +0.35(+1.18%) |
Aug 27, 2020 | 29.23 | 29.66 | 29.12 | 29.49 | 2,414,996 | +0.34(+1.17%) |
Aug 26, 2020 | 28.63 | 29.23 | 28.46 | 29.15 | 2,584,720 | +0.54(+1.87%) |
Aug 25, 2020 | 29.06 | 29.18 | 28.48 | 28.62 | 1,384,241 | -0.37(-1.26%) |
Aug 24, 2020 | 28.88 | 29.16 | 28.76 | 28.98 | 1,745,288 | +0.22(+0.77%) |
Aug 21, 2020 | 28.34 | 28.77 | 28.22 | 28.76 | 1,472,768 | +0.26(+0.92%) |
Aug 20, 2020 | 28.46 | 28.84 | 28.45 | 28.50 | 1,478,350 | -0.20(-0.71%) |
Aug 19, 2020 | 28.79 | 28.90 | 28.56 | 28.70 | 1,742,809 | +0.11(+0.39%) |
Aug 18, 2020 | 29.29 | 29.35 | 28.47 | 28.59 | 3,205,041 | -0.63(-2.15%) |
Aug 17, 2020 | 29.05 | 29.69 | 28.87 | 29.22 | 3,238,365 | +0.64(+2.23%) |
Aug 14, 2020 | 28.16 | 29.19 | 27.64 | 28.58 | 4,717,379 | +0.32(+1.14%) |
Aug 13, 2020 | 28.46 | 28.61 | 28.04 | 28.26 | 4,096,562 | -0.50(-1.74%) |
Aug 12, 2020 | 29.13 | 29.67 | 28.70 | 28.76 | 2,794,041 | +0.00(+0.00%) |
Aug 11, 2020 | 28.37 | 29.86 | 28.26 | 28.76 | 2,386,703 | +0.78(+2.79%) |
Aug 10, 2020 | 27.57 | 28.10 | 27.45 | 27.98 | 2,429,897 | +0.52(+1.89%) |
Aug 07, 2020 | 27.44 | 27.67 | 27.32 | 27.46 | 2,349,862 | -0.13(-0.46%) |
Aug 06, 2020 | 27.98 | 28.04 | 27.38 | 27.59 | 1,927,596 | -0.02(-0.06%) |
Aug 05, 2020 | 27.35 | 27.71 | 27.22 | 27.60 | 1,582,782 | +0.41(+1.50%) |
Aug 04, 2020 | 26.99 | 27.47 | 26.94 | 27.20 | 2,581,421 | +0.19(+0.69%) |