Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.82 | 23.43 | 22.40 | 22.83 | 8,017,000 | -0.10(-0.44%) |
Oct 29, 2020 | 22.23 | 23.27 | 21.91 | 22.93 | 7,476,609 | +0.70(+3.15%) |
Oct 28, 2020 | 22.44 | 22.62 | 21.34 | 22.23 | 17,625,988 | -0.71(-3.10%) |
Oct 27, 2020 | 24.76 | 24.79 | 22.89 | 22.94 | 15,299,602 | -1.90(-7.65%) |
Oct 26, 2020 | 25.68 | 26.02 | 24.68 | 24.84 | 7,227,320 | -1.18(-4.53%) |
Oct 23, 2020 | 25.42 | 26.22 | 25.07 | 26.02 | 8,124,600 | +0.44(+1.72%) |
Oct 22, 2020 | 24.80 | 25.70 | 24.70 | 25.58 | 7,316,312 | +0.92(+3.73%) |
Oct 21, 2020 | 24.97 | 25.00 | 24.17 | 24.66 | 10,507,456 | -0.47(-1.87%) |
Oct 20, 2020 | 24.96 | 25.63 | 24.55 | 25.13 | 11,398,204 | +0.50(+2.03%) |
Oct 19, 2020 | 25.70 | 25.79 | 24.60 | 24.63 | 9,819,202 | -0.90(-3.53%) |
Oct 16, 2020 | 25.83 | 25.83 | 25.21 | 25.53 | 6,772,100 | -0.07(-0.27%) |
Oct 15, 2020 | 26.35 | 26.36 | 25.53 | 25.60 | 8,997,374 | -1.15(-4.30%) |
Oct 14, 2020 | 26.50 | 26.96 | 26.16 | 26.75 | 7,877,797 | +0.42(+1.60%) |
Oct 13, 2020 | 27.14 | 27.20 | 26.33 | 26.33 | 8,725,789 | -0.91(-3.34%) |
Oct 12, 2020 | 27.92 | 27.92 | 26.93 | 27.24 | 6,810,959 | -0.56(-2.01%) |
Oct 09, 2020 | 27.52 | 28.09 | 27.45 | 27.80 | 6,724,300 | +0.59(+2.17%) |
Oct 08, 2020 | 26.47 | 27.59 | 26.37 | 27.21 | 13,328,352 | +0.94(+3.58%) |
Oct 07, 2020 | 26.75 | 26.90 | 26.11 | 26.27 | 10,841,684 | -0.14(-0.53%) |
Oct 06, 2020 | 27.08 | 27.37 | 26.24 | 26.41 | 9,301,670 | -0.28(-1.05%) |
Oct 05, 2020 | 27.83 | 28.06 | 26.65 | 26.69 | 10,728,876 | -0.94(-3.40%) |
Oct 02, 2020 | 26.90 | 27.94 | 26.75 | 27.63 | 6,786,100 | -0.18(-0.65%) |
Oct 01, 2020 | 28.00 | 28.36 | 27.57 | 27.81 | 7,131,077 | +0.26(+0.94%) |
Sep 30, 2020 | 27.36 | 28.11 | 27.34 | 27.55 | 7,196,066 | +0.41(+1.51%) |
Sep 29, 2020 | 27.95 | 27.95 | 27.12 | 27.14 | 5,940,156 | -0.91(-3.24%) |
Sep 28, 2020 | 28.14 | 28.44 | 27.72 | 28.05 | 7,256,697 | +0.52(+1.89%) |
Sep 25, 2020 | 26.66 | 27.53 | 26.52 | 27.53 | 5,470,400 | +0.76(+2.84%) |
Sep 24, 2020 | 26.86 | 27.47 | 26.51 | 26.77 | 8,669,726 | -0.20(-0.74%) |
Sep 23, 2020 | 28.27 | 28.56 | 26.96 | 26.97 | 6,467,495 | -1.34(-4.73%) |
Sep 22, 2020 | 29.17 | 29.17 | 28.00 | 28.31 | 9,347,997 | -0.59(-2.04%) |
Sep 21, 2020 | 29.54 | 29.79 | 28.44 | 28.90 | 9,286,292 | -1.69(-5.52%) |
Sep 18, 2020 | 31.24 | 31.29 | 30.19 | 30.59 | 8,020,200 | -0.65(-2.08%) |
Sep 17, 2020 | 30.00 | 31.37 | 29.58 | 31.24 | 9,535,436 | +0.54(+1.76%) |
Sep 16, 2020 | 30.16 | 31.10 | 30.16 | 30.70 | 8,438,955 | +0.47(+1.55%) |
Sep 15, 2020 | 32.26 | 32.27 | 30.05 | 30.23 | 14,192,723 | -1.74(-5.44%) |
Sep 14, 2020 | 30.83 | 32.15 | 30.83 | 31.97 | 9,739,970 | +1.21(+3.93%) |
Sep 11, 2020 | 29.77 | 31.21 | 29.57 | 30.76 | 9,865,700 | +1.25(+4.24%) |
Sep 10, 2020 | 30.21 | 31.20 | 29.33 | 29.51 | 8,123,884 | -0.36(-1.21%) |
Sep 09, 2020 | 29.81 | 30.50 | 29.24 | 29.87 | 8,860,594 | -0.23(-0.76%) |
Sep 08, 2020 | 28.23 | 30.95 | 28.04 | 30.10 | 10,686,184 | +1.13(+3.90%) |
Sep 04, 2020 | 28.63 | 29.17 | 27.17 | 28.97 | 7,066,300 | +0.41(+1.44%) |
Sep 03, 2020 | 28.78 | 29.35 | 28.04 | 28.56 | 10,345,247 | -0.05(-0.17%) |
Sep 02, 2020 | 29.40 | 29.53 | 28.29 | 28.61 | 9,082,432 | -0.82(-2.79%) |
Sep 01, 2020 | 29.53 | 29.87 | 28.93 | 29.43 | 5,627,270 | -0.24(-0.81%) |
Aug 31, 2020 | 30.64 | 30.87 | 29.59 | 29.67 | 4,814,662 | -1.10(-3.57%) |
Aug 28, 2020 | 29.99 | 30.82 | 29.71 | 30.77 | 7,761,000 | +1.07(+3.60%) |
Aug 27, 2020 | 29.68 | 29.80 | 28.94 | 29.70 | 6,488,672 | +0.18(+0.61%) |
Aug 26, 2020 | 29.00 | 29.94 | 28.90 | 29.52 | 6,893,402 | +0.51(+1.76%) |
Aug 25, 2020 | 28.94 | 29.19 | 28.47 | 29.01 | 5,067,074 | +0.03(+0.10%) |
Aug 24, 2020 | 29.05 | 29.27 | 28.25 | 28.98 | 6,042,882 | +0.05(+0.17%) |
Aug 21, 2020 | 29.46 | 30.23 | 28.63 | 28.93 | 12,728,200 | -0.83(-2.79%) |
Aug 20, 2020 | 27.80 | 30.91 | 25.74 | 29.76 | 55,997,436 | +1.62(+5.76%) |
Aug 19, 2020 | 27.73 | 28.70 | 27.72 | 28.14 | 7,481,963 | +0.20(+0.72%) |
Aug 18, 2020 | 27.15 | 28.03 | 26.96 | 27.94 | 11,464,205 | +0.77(+2.83%) |
Aug 17, 2020 | 28.36 | 28.42 | 26.52 | 27.17 | 13,992,287 | -1.34(-4.70%) |
Aug 14, 2020 | 28.55 | 28.98 | 28.07 | 28.51 | 9,606,400 | -0.37(-1.28%) |
Aug 13, 2020 | 29.69 | 29.88 | 28.73 | 28.88 | 18,656,178 | -1.64(-5.37%) |
Aug 12, 2020 | 30.99 | 31.62 | 30.35 | 30.52 | 12,433,693 | -0.13(-0.42%) |
Aug 11, 2020 | 30.72 | 31.45 | 30.43 | 30.65 | 9,793,641 | -0.40(-1.29%) |
Aug 10, 2020 | 30.27 | 31.60 | 29.53 | 31.05 | 11,727,635 | +0.86(+2.85%) |
Aug 07, 2020 | 31.14 | 31.14 | 29.51 | 30.19 | 11,184,500 | -2.15(-6.65%) |
Aug 06, 2020 | 30.73 | 32.78 | 30.69 | 32.34 | 7,575,619 | +1.45(+4.69%) |
Aug 05, 2020 | 30.75 | 31.03 | 30.26 | 30.89 | 4,287,867 | +0.39(+1.28%) |
Aug 04, 2020 | 29.00 | 30.58 | 28.95 | 30.50 | 7,330,803 | +1.41(+4.85%) |