Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.55 | 21.88 | 21.32 | 21.75 | 72,472,648 | +0.15(+0.68%) |
Oct 29, 2020 | 21.43 | 21.79 | 21.21 | 21.60 | 62,627,480 | +0.01(+0.04%) |
Oct 28, 2020 | 21.48 | 21.71 | 21.21 | 21.59 | 89,284,656 | -0.29(-1.34%) |
Oct 27, 2020 | 22.29 | 22.38 | 21.85 | 21.88 | 59,904,184 | -0.63(-2.81%) |
Oct 26, 2020 | 22.45 | 22.55 | 22.16 | 22.52 | 64,744,120 | -0.33(-1.45%) |
Oct 23, 2020 | 23.16 | 23.18 | 22.67 | 22.85 | 55,588,672 | +0.03(+0.12%) |
Oct 22, 2020 | 22.07 | 22.86 | 22.02 | 22.82 | 60,287,740 | +0.75(+3.41%) |
Oct 21, 2020 | 22.22 | 22.33 | 22.03 | 22.07 | 45,257,264 | -0.08(-0.37%) |
Oct 20, 2020 | 21.92 | 22.46 | 21.91 | 22.15 | 68,071,448 | +0.39(+1.77%) |
Oct 19, 2020 | 22.30 | 22.32 | 21.74 | 21.77 | 55,931,380 | -0.48(-2.15%) |
Oct 16, 2020 | 22.21 | 22.34 | 21.97 | 22.24 | 63,599,148 | +0.08(+0.37%) |
Oct 15, 2020 | 21.65 | 22.21 | 21.54 | 22.16 | 72,779,784 | +0.49(+2.24%) |
Oct 14, 2020 | 22.34 | 22.56 | 21.65 | 21.67 | 138,936,496 | -1.22(-5.33%) |
Oct 13, 2020 | 23.53 | 23.56 | 22.79 | 22.89 | 66,657,348 | -0.67(-2.84%) |
Oct 12, 2020 | 23.21 | 23.70 | 23.16 | 23.56 | 52,686,168 | +0.29(+1.26%) |
Oct 09, 2020 | 23.25 | 23.39 | 22.98 | 23.27 | 48,509,228 | +0.11(+0.48%) |
Oct 08, 2020 | 22.89 | 23.21 | 22.77 | 23.16 | 56,743,612 | +0.33(+1.45%) |
Oct 07, 2020 | 22.60 | 23.04 | 22.57 | 22.83 | 51,911,164 | +0.47(+2.09%) |
Oct 06, 2020 | 22.87 | 23.11 | 22.28 | 22.36 | 73,582,696 | -0.23(-1.02%) |
Oct 05, 2020 | 22.50 | 22.67 | 22.37 | 22.59 | 48,365,984 | +0.38(+1.69%) |
Oct 02, 2020 | 21.69 | 22.42 | 21.63 | 22.21 | 56,323,972 | +0.10(+0.46%) |
Oct 01, 2020 | 22.27 | 22.40 | 21.89 | 22.11 | 48,786,652 | +0.01(+0.04%) |
Sep 30, 2020 | 21.82 | 22.32 | 21.81 | 22.10 | 61,261,008 | +0.29(+1.35%) |
Sep 29, 2020 | 22.00 | 22.01 | 21.58 | 21.81 | 49,806,928 | -0.29(-1.33%) |
Sep 28, 2020 | 21.91 | 22.31 | 21.83 | 22.10 | 52,299,072 | +0.55(+2.55%) |
Sep 25, 2020 | 21.36 | 21.61 | 21.22 | 21.55 | 45,893,564 | +0.14(+0.64%) |
Sep 24, 2020 | 21.45 | 21.86 | 21.06 | 21.42 | 58,350,336 | +0.07(+0.34%) |
Sep 23, 2020 | 22.11 | 22.26 | 21.34 | 21.34 | 65,281,496 | -0.62(-2.84%) |
Sep 22, 2020 | 22.27 | 22.56 | 21.85 | 21.97 | 74,806,408 | -0.49(-2.17%) |
Sep 21, 2020 | 22.55 | 22.74 | 22.05 | 22.45 | 81,938,888 | -0.68(-2.94%) |
Sep 18, 2020 | 23.08 | 23.47 | 23.03 | 23.13 | 102,503,504 | -0.13(-0.55%) |
Sep 17, 2020 | 23.06 | 23.38 | 23.03 | 23.26 | 53,230,564 | -0.23(-0.98%) |
Sep 16, 2020 | 23.20 | 23.77 | 22.99 | 23.49 | 70,409,616 | +0.29(+1.27%) |
Sep 15, 2020 | 23.65 | 23.70 | 23.11 | 23.20 | 69,529,624 | -0.43(-1.82%) |
Sep 14, 2020 | 23.55 | 23.85 | 23.44 | 23.63 | 52,084,204 | +0.23(+0.98%) |
Sep 11, 2020 | 23.14 | 23.47 | 23.02 | 23.40 | 51,993,260 | +0.33(+1.43%) |
Sep 10, 2020 | 23.58 | 23.76 | 23.01 | 23.07 | 61,646,908 | -0.34(-1.45%) |
Sep 09, 2020 | 23.53 | 23.60 | 23.15 | 23.41 | 58,627,764 | +0.03(+0.12%) |
Sep 08, 2020 | 23.99 | 24.15 | 23.30 | 23.38 | 81,680,112 | -0.97(-3.99%) |
Sep 04, 2020 | 24.10 | 24.55 | 23.67 | 24.35 | 108,568,984 | +0.81(+3.43%) |
Sep 03, 2020 | 24.04 | 24.43 | 23.36 | 23.55 | 93,852,840 | -0.17(-0.70%) |
Sep 02, 2020 | 23.26 | 23.84 | 23.23 | 23.71 | 62,844,176 | +0.28(+1.21%) |
Sep 01, 2020 | 23.31 | 23.60 | 23.15 | 23.43 | 50,611,748 | +0.01(+0.04%) |
Aug 31, 2020 | 23.77 | 23.82 | 23.41 | 23.42 | 54,198,536 | -0.55(-2.28%) |
Aug 28, 2020 | 24.06 | 24.12 | 23.68 | 23.97 | 50,992,464 | +0.23(+0.96%) |
Aug 27, 2020 | 23.23 | 23.89 | 23.18 | 23.74 | 58,062,720 | +0.45(+1.92%) |
Aug 26, 2020 | 23.64 | 23.64 | 23.27 | 23.29 | 43,277,552 | -0.40(-1.69%) |
Aug 25, 2020 | 23.73 | 23.87 | 23.45 | 23.69 | 62,855,628 | +0.28(+1.21%) |
Aug 24, 2020 | 22.98 | 23.42 | 22.82 | 23.41 | 59,848,984 | +0.65(+2.84%) |
Aug 21, 2020 | 22.76 | 23.17 | 22.69 | 22.76 | 60,369,044 | -0.11(-0.48%) |
Aug 20, 2020 | 22.93 | 23.08 | 22.80 | 22.87 | 54,157,644 | -0.36(-1.57%) |
Aug 19, 2020 | 23.38 | 23.77 | 23.14 | 23.24 | 65,650,444 | -0.03(-0.12%) |
Aug 18, 2020 | 23.57 | 23.68 | 23.20 | 23.26 | 50,292,868 | -0.34(-1.43%) |
Aug 17, 2020 | 23.97 | 24.07 | 23.55 | 23.60 | 63,065,324 | -0.52(-2.15%) |
Aug 14, 2020 | 23.75 | 24.29 | 23.62 | 24.12 | 55,892,944 | +0.11(+0.46%) |
Aug 13, 2020 | 24.14 | 24.30 | 23.82 | 24.01 | 61,365,776 | -0.35(-1.42%) |
Aug 12, 2020 | 25.04 | 25.12 | 24.07 | 24.36 | 68,042,392 | -0.17(-0.71%) |
Aug 11, 2020 | 24.86 | 25.29 | 24.40 | 24.53 | 89,343,368 | +0.33(+1.36%) |
Aug 10, 2020 | 23.97 | 24.43 | 23.88 | 24.20 | 70,290,160 | +0.41(+1.72%) |
Aug 07, 2020 | 23.09 | 23.87 | 23.02 | 23.79 | 69,525,704 | +0.58(+2.51%) |
Aug 06, 2020 | 23.19 | 23.39 | 23.04 | 23.21 | 57,030,940 | +0.07(+0.32%) |
Aug 05, 2020 | 23.07 | 23.32 | 23.01 | 23.14 | 56,655,724 | +0.35(+1.52%) |
Aug 04, 2020 | 22.74 | 22.84 | 22.65 | 22.79 | 41,657,616 | +0.02(+0.08%) |