Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.92 | 25.19 | 24.45 | 25.14 | 144,700 | -0.02(-0.08%) |
Oct 29, 2020 | 24.18 | 25.20 | 23.74 | 25.16 | 302,684 | +0.68(+2.78%) |
Oct 28, 2020 | 24.91 | 25.23 | 24.38 | 24.48 | 228,029 | -1.29(-5.01%) |
Oct 27, 2020 | 26.16 | 26.16 | 25.67 | 25.77 | 90,522 | -0.28(-1.07%) |
Oct 26, 2020 | 27.00 | 27.00 | 25.79 | 26.05 | 197,697 | -1.44(-5.24%) |
Oct 23, 2020 | 27.40 | 27.75 | 27.16 | 27.49 | 142,500 | +0.22(+0.81%) |
Oct 22, 2020 | 26.29 | 27.35 | 26.01 | 27.27 | 197,712 | +1.11(+4.24%) |
Oct 21, 2020 | 26.78 | 26.90 | 26.14 | 26.16 | 96,566 | -0.76(-2.82%) |
Oct 20, 2020 | 26.59 | 27.21 | 26.39 | 26.92 | 197,829 | +0.38(+1.43%) |
Oct 19, 2020 | 27.41 | 27.47 | 26.53 | 26.54 | 118,555 | -0.72(-2.64%) |
Oct 16, 2020 | 28.09 | 28.09 | 27.21 | 27.26 | 187,100 | -0.86(-3.06%) |
Oct 15, 2020 | 26.94 | 28.12 | 26.94 | 28.12 | 184,386 | +0.52(+1.88%) |
Oct 14, 2020 | 27.52 | 28.42 | 27.52 | 27.60 | 158,494 | +0.20(+0.73%) |
Oct 13, 2020 | 27.94 | 28.21 | 27.40 | 27.40 | 255,596 | -0.52(-1.86%) |
Oct 12, 2020 | 27.77 | 28.04 | 27.30 | 27.92 | 1,905,873 | +0.17(+0.61%) |
Oct 09, 2020 | 28.29 | 28.44 | 27.57 | 27.75 | 1,158,000 | -0.36(-1.28%) |
Oct 08, 2020 | 27.27 | 28.11 | 27.24 | 28.11 | 103,768 | +1.04(+3.84%) |
Oct 07, 2020 | 26.78 | 27.18 | 26.48 | 27.07 | 102,881 | +0.60(+2.27%) |
Oct 06, 2020 | 27.43 | 27.75 | 26.41 | 26.47 | 181,852 | -0.63(-2.32%) |
Oct 05, 2020 | 26.54 | 27.10 | 26.37 | 27.10 | 120,114 | +1.01(+3.87%) |
Oct 02, 2020 | 24.88 | 26.29 | 24.44 | 26.09 | 218,200 | +0.47(+1.83%) |
Oct 01, 2020 | 26.13 | 26.24 | 25.48 | 25.62 | 176,100 | -0.82(-3.10%) |
Sep 30, 2020 | 26.72 | 27.00 | 26.27 | 26.44 | 89,498 | -0.20(-0.75%) |
Sep 29, 2020 | 27.36 | 27.36 | 26.24 | 26.64 | 125,568 | -0.79(-2.88%) |
Sep 28, 2020 | 27.35 | 27.73 | 27.10 | 27.43 | 178,148 | +0.63(+2.35%) |
Sep 25, 2020 | 26.69 | 27.00 | 26.40 | 26.80 | 143,800 | -0.09(-0.33%) |
Sep 24, 2020 | 26.54 | 27.44 | 26.09 | 26.89 | 152,261 | +0.15(+0.56%) |
Sep 23, 2020 | 28.24 | 28.47 | 26.73 | 26.74 | 219,972 | -1.88(-6.57%) |
Sep 22, 2020 | 28.70 | 29.26 | 28.47 | 28.62 | 77,825 | -0.15(-0.52%) |
Sep 21, 2020 | 29.00 | 29.21 | 28.35 | 28.77 | 188,127 | -1.20(-4.01%) |
Sep 18, 2020 | 30.05 | 30.29 | 29.66 | 29.97 | 95,500 | -0.17(-0.56%) |
Sep 17, 2020 | 29.52 | 30.14 | 29.23 | 30.14 | 85,477 | +0.16(+0.53%) |
Sep 16, 2020 | 28.97 | 30.48 | 28.75 | 29.98 | 271,285 | +1.31(+4.57%) |
Sep 15, 2020 | 29.02 | 29.26 | 28.59 | 28.67 | 128,865 | -0.17(-0.59%) |
Sep 14, 2020 | 28.47 | 29.18 | 28.38 | 28.84 | 195,550 | +0.51(+1.80%) |
Sep 11, 2020 | 28.36 | 28.47 | 27.97 | 28.33 | 485,600 | +0.22(+0.78%) |
Sep 10, 2020 | 29.64 | 29.69 | 28.10 | 28.11 | 1,662,550 | -1.57(-5.29%) |
Sep 09, 2020 | 29.97 | 29.97 | 29.40 | 29.68 | 147,251 | +0.24(+0.82%) |
Sep 08, 2020 | 30.26 | 30.49 | 29.30 | 29.44 | 101,479 | -1.56(-5.03%) |
Sep 04, 2020 | 31.45 | 31.61 | 30.58 | 31.00 | 161,500 | -0.06(-0.19%) |
Sep 03, 2020 | 31.31 | 31.93 | 30.91 | 31.06 | 191,062 | -0.37(-1.18%) |
Sep 02, 2020 | 31.89 | 31.93 | 31.39 | 31.43 | 3,453,327 | -0.54(-1.69%) |
Sep 01, 2020 | 32.06 | 32.15 | 31.50 | 31.97 | 40,620 | -0.12(-0.37%) |
Aug 31, 2020 | 32.85 | 32.86 | 32.09 | 32.09 | 71,218 | -0.84(-2.55%) |
Aug 28, 2020 | 32.51 | 33.00 | 32.35 | 32.93 | 57,700 | +0.53(+1.64%) |
Aug 27, 2020 | 32.13 | 32.47 | 31.93 | 32.40 | 188,566 | +0.36(+1.12%) |
Aug 26, 2020 | 32.86 | 32.86 | 32.01 | 32.04 | 97,902 | -0.93(-2.82%) |
Aug 25, 2020 | 33.34 | 33.41 | 32.60 | 32.97 | 88,682 | -0.03(-0.09%) |
Aug 24, 2020 | 32.28 | 33.36 | 32.12 | 33.00 | 99,554 | +0.88(+2.74%) |
Aug 21, 2020 | 32.34 | 32.47 | 31.91 | 32.12 | 70,100 | -0.36(-1.11%) |
Aug 20, 2020 | 33.05 | 33.05 | 32.48 | 32.48 | 79,881 | -0.88(-2.64%) |
Aug 19, 2020 | 33.61 | 33.88 | 33.27 | 33.36 | 107,178 | -0.37(-1.10%) |
Aug 18, 2020 | 34.03 | 34.43 | 33.69 | 33.73 | 70,050 | -0.59(-1.72%) |
Aug 17, 2020 | 34.69 | 34.69 | 34.00 | 34.32 | 90,363 | -0.24(-0.69%) |
Aug 14, 2020 | 33.89 | 34.58 | 33.87 | 34.56 | 79,800 | +0.59(+1.74%) |
Aug 13, 2020 | 34.72 | 34.75 | 33.90 | 33.97 | 144,610 | -0.79(-2.27%) |
Aug 12, 2020 | 34.92 | 35.06 | 34.44 | 34.76 | 96,245 | +0.58(+1.70%) |
Aug 11, 2020 | 35.40 | 35.68 | 34.05 | 34.18 | 126,525 | -0.49(-1.41%) |
Aug 10, 2020 | 33.64 | 34.67 | 33.55 | 34.67 | 83,300 | +1.16(+3.46%) |
Aug 07, 2020 | 32.94 | 33.62 | 32.43 | 33.51 | 92,100 | +0.30(+0.90%) |
Aug 06, 2020 | 33.67 | 33.67 | 33.08 | 33.21 | 73,846 | -0.27(-0.81%) |
Aug 05, 2020 | 33.58 | 33.87 | 33.09 | 33.48 | 209,139 | +0.52(+1.58%) |
Aug 04, 2020 | 32.06 | 33.18 | 32.06 | 32.96 | 174,069 | +0.65(+2.01%) |