Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 26.76 | 27.19 | 25.94 | 26.50 | 1,863,820 | -0.44(-1.63%) |
Oct 29, 2020 | 26.06 | 27.12 | 25.73 | 26.94 | 2,015,405 | +0.97(+3.75%) |
Oct 28, 2020 | 26.82 | 27.14 | 25.90 | 25.97 | 3,171,086 | -1.51(-5.49%) |
Oct 27, 2020 | 27.43 | 27.78 | 27.08 | 27.48 | 2,398,857 | -0.18(-0.66%) |
Oct 26, 2020 | 28.31 | 28.43 | 27.18 | 27.66 | 2,699,127 | -1.26(-4.36%) |
Oct 23, 2020 | 28.17 | 28.93 | 28.05 | 28.92 | 1,949,015 | +0.93(+3.31%) |
Oct 22, 2020 | 27.38 | 28.39 | 27.38 | 27.99 | 2,458,311 | +0.28(+1.00%) |
Oct 21, 2020 | 27.32 | 28.01 | 27.06 | 27.72 | 2,500,243 | +0.22(+0.80%) |
Oct 20, 2020 | 27.14 | 27.78 | 27.00 | 27.50 | 2,338,589 | +0.77(+2.90%) |
Oct 19, 2020 | 26.95 | 27.55 | 26.71 | 26.72 | 2,217,043 | -0.19(-0.71%) |
Oct 16, 2020 | 26.70 | 27.14 | 26.37 | 26.92 | 2,314,599 | +0.21(+0.79%) |
Oct 15, 2020 | 26.06 | 26.88 | 25.92 | 26.70 | 3,297,808 | +0.43(+1.64%) |
Oct 14, 2020 | 26.28 | 26.75 | 26.05 | 26.28 | 1,989,574 | +0.14(+0.55%) |
Oct 13, 2020 | 26.76 | 27.08 | 26.04 | 26.13 | 2,101,861 | -1.08(-3.97%) |
Oct 12, 2020 | 27.14 | 27.63 | 26.92 | 27.21 | 2,485,031 | -0.01(-0.04%) |
Oct 09, 2020 | 27.14 | 27.62 | 27.04 | 27.22 | 940,178 | +0.20(+0.74%) |
Oct 08, 2020 | 27.05 | 27.11 | 26.69 | 27.02 | 1,549,837 | +0.33(+1.25%) |
Oct 07, 2020 | 26.59 | 26.97 | 26.41 | 26.69 | 1,381,305 | +0.54(+2.05%) |
Oct 06, 2020 | 26.98 | 27.54 | 26.12 | 26.15 | 2,498,420 | -0.42(-1.58%) |
Oct 05, 2020 | 26.85 | 26.93 | 26.13 | 26.57 | 1,965,949 | +0.25(+0.94%) |
Oct 02, 2020 | 24.96 | 26.38 | 24.69 | 26.32 | 1,684,638 | +0.47(+1.81%) |
Oct 01, 2020 | 25.58 | 25.99 | 25.16 | 25.85 | 1,787,507 | +0.58(+2.31%) |
Sep 30, 2020 | 25.43 | 26.23 | 25.09 | 25.27 | 2,734,659 | +0.03(+0.11%) |
Sep 29, 2020 | 25.85 | 25.89 | 25.02 | 25.24 | 2,493,414 | -0.69(-2.65%) |
Sep 28, 2020 | 25.95 | 26.37 | 25.53 | 25.93 | 1,688,286 | +0.48(+1.88%) |
Sep 25, 2020 | 24.74 | 25.80 | 24.51 | 25.45 | 3,621,931 | +0.75(+3.02%) |
Sep 24, 2020 | 24.55 | 25.15 | 24.17 | 24.71 | 3,193,618 | -0.03(-0.12%) |
Sep 23, 2020 | 25.26 | 25.84 | 24.62 | 24.74 | 1,942,583 | -0.32(-1.26%) |
Sep 22, 2020 | 24.99 | 25.41 | 24.53 | 25.05 | 3,166,457 | +0.12(+0.50%) |
Sep 21, 2020 | 24.88 | 25.13 | 23.81 | 24.93 | 3,979,011 | -0.99(-3.83%) |
Sep 18, 2020 | 26.85 | 27.29 | 25.76 | 25.92 | 3,412,921 | -1.06(-3.93%) |
Sep 17, 2020 | 26.99 | 27.07 | 26.40 | 26.98 | 1,919,492 | -0.45(-1.64%) |
Sep 16, 2020 | 27.69 | 27.79 | 27.09 | 27.43 | 6,425,705 | -0.07(-0.24%) |
Sep 15, 2020 | 27.47 | 27.83 | 27.30 | 27.50 | 1,697,688 | +0.09(+0.31%) |
Sep 14, 2020 | 26.64 | 27.49 | 26.64 | 27.41 | 2,853,612 | +1.14(+4.33%) |
Sep 11, 2020 | 26.65 | 26.65 | 25.58 | 26.28 | 2,230,555 | -0.24(-0.90%) |
Sep 10, 2020 | 27.72 | 28.19 | 26.49 | 26.51 | 2,100,368 | -0.97(-3.55%) |
Sep 09, 2020 | 27.74 | 28.05 | 26.94 | 27.49 | 2,167,346 | +0.79(+2.97%) |
Sep 08, 2020 | 26.46 | 27.32 | 26.15 | 26.70 | 3,297,900 | -0.34(-1.27%) |
Sep 04, 2020 | 27.90 | 28.08 | 27.03 | 27.04 | 2,086,226 | -0.55(-2.01%) |
Sep 03, 2020 | 27.99 | 28.33 | 27.03 | 27.59 | 5,505,849 | -0.08(-0.28%) |
Sep 02, 2020 | 26.85 | 27.68 | 26.75 | 27.67 | 1,952,861 | +1.08(+4.06%) |
Sep 01, 2020 | 25.77 | 26.65 | 25.41 | 26.59 | 1,919,191 | +0.26(+0.98%) |
Aug 31, 2020 | 27.35 | 27.35 | 25.97 | 26.33 | 2,852,858 | -1.19(-4.34%) |
Aug 28, 2020 | 25.31 | 27.82 | 25.27 | 27.53 | 3,392,512 | +2.49(+9.96%) |
Aug 27, 2020 | 24.01 | 25.86 | 23.98 | 25.03 | 2,878,961 | +1.27(+5.35%) |
Aug 26, 2020 | 23.93 | 23.99 | 23.21 | 23.76 | 2,255,189 | -0.20(-0.84%) |
Aug 25, 2020 | 24.72 | 24.72 | 23.71 | 23.96 | 2,274,702 | -0.54(-2.22%) |
Aug 24, 2020 | 23.14 | 24.57 | 22.42 | 24.51 | 2,914,450 | +1.54(+6.70%) |
Aug 21, 2020 | 22.32 | 23.08 | 22.32 | 22.97 | 3,356,927 | +0.65(+2.91%) |
Aug 20, 2020 | 22.36 | 22.50 | 22.16 | 22.32 | 2,750,999 | -0.12(-0.55%) |
Aug 19, 2020 | 22.20 | 22.57 | 21.91 | 22.44 | 2,388,905 | +0.19(+0.86%) |
Aug 18, 2020 | 23.01 | 23.11 | 22.05 | 22.25 | 1,773,551 | -0.87(-3.76%) |
Aug 17, 2020 | 23.84 | 23.85 | 23.04 | 23.12 | 1,657,496 | -0.65(-2.72%) |
Aug 14, 2020 | 23.57 | 23.96 | 23.28 | 23.77 | 1,808,263 | +0.02(+0.08%) |
Aug 13, 2020 | 23.87 | 24.21 | 23.54 | 23.75 | 4,242,296 | -0.29(-1.23%) |
Aug 12, 2020 | 24.19 | 24.51 | 23.26 | 24.04 | 3,145,046 | +0.02(+0.08%) |
Aug 11, 2020 | 23.98 | 25.21 | 23.85 | 24.03 | 4,016,051 | +0.70(+3.02%) |
Aug 10, 2020 | 22.63 | 23.62 | 22.59 | 23.32 | 3,813,029 | +0.89(+3.99%) |
Aug 07, 2020 | 20.95 | 22.48 | 20.80 | 22.43 | 2,867,105 | +1.39(+6.60%) |
Aug 06, 2020 | 20.12 | 21.14 | 20.10 | 21.04 | 3,022,379 | +0.72(+3.56%) |
Aug 05, 2020 | 20.83 | 21.05 | 19.80 | 20.32 | 2,958,342 | -0.50(-2.42%) |
Aug 04, 2020 | 20.54 | 21.28 | 19.32 | 20.82 | 4,422,771 | +0.88(+4.39%) |