Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.14 | 22.37 | 21.97 | 22.33 | 70,753,344 | +0.07(+0.29%) |
Oct 29, 2020 | 22.04 | 22.43 | 21.76 | 22.27 | 65,060,596 | +0.17(+0.76%) |
Oct 28, 2020 | 22.20 | 22.40 | 21.97 | 22.10 | 95,386,648 | -0.58(-2.56%) |
Oct 27, 2020 | 23.09 | 23.09 | 22.66 | 22.68 | 49,138,300 | -0.42(-1.82%) |
Oct 26, 2020 | 23.30 | 23.34 | 22.89 | 23.10 | 57,668,588 | -0.53(-2.26%) |
Oct 23, 2020 | 23.71 | 23.78 | 23.45 | 23.64 | 48,173,948 | +0.07(+0.32%) |
Oct 22, 2020 | 23.09 | 23.59 | 23.08 | 23.56 | 42,207,320 | +0.46(+1.99%) |
Oct 21, 2020 | 23.19 | 23.34 | 23.09 | 23.10 | 47,259,176 | -0.12(-0.52%) |
Oct 20, 2020 | 23.19 | 23.49 | 23.18 | 23.22 | 71,889,776 | +0.19(+0.81%) |
Oct 19, 2020 | 23.48 | 23.49 | 23.00 | 23.04 | 45,926,520 | -0.36(-1.52%) |
Oct 16, 2020 | 23.42 | 23.54 | 23.28 | 23.39 | 42,843,828 | +0.02(+0.08%) |
Oct 15, 2020 | 22.98 | 23.38 | 22.94 | 23.37 | 44,485,116 | +0.18(+0.77%) |
Oct 14, 2020 | 23.44 | 23.52 | 23.17 | 23.20 | 52,379,920 | -0.22(-0.96%) |
Oct 13, 2020 | 23.80 | 23.88 | 23.34 | 23.42 | 64,503,464 | -0.46(-1.92%) |
Oct 12, 2020 | 23.60 | 23.95 | 23.59 | 23.88 | 49,065,412 | +0.26(+1.11%) |
Oct 09, 2020 | 23.72 | 23.75 | 23.43 | 23.62 | 55,592,552 | +0.03(+0.12%) |
Oct 08, 2020 | 23.40 | 23.64 | 23.34 | 23.59 | 61,583,676 | +0.32(+1.37%) |
Oct 07, 2020 | 23.10 | 23.38 | 23.10 | 23.27 | 57,491,112 | +0.38(+1.68%) |
Oct 06, 2020 | 23.32 | 23.48 | 22.80 | 22.89 | 94,440,696 | -0.23(-1.01%) |
Oct 05, 2020 | 22.96 | 23.20 | 22.90 | 23.12 | 62,934,344 | +0.37(+1.65%) |
Oct 02, 2020 | 22.27 | 22.88 | 22.21 | 22.75 | 67,698,448 | +0.18(+0.79%) |
Oct 01, 2020 | 22.62 | 22.77 | 22.39 | 22.57 | 70,258,352 | +0.04(+0.17%) |
Sep 30, 2020 | 22.32 | 22.72 | 22.32 | 22.53 | 71,289,704 | +0.30(+1.35%) |
Sep 29, 2020 | 22.45 | 22.47 | 22.11 | 22.23 | 56,900,432 | -0.28(-1.25%) |
Sep 28, 2020 | 22.30 | 22.67 | 22.30 | 22.51 | 67,088,404 | +0.52(+2.38%) |
Sep 25, 2020 | 21.60 | 22.06 | 21.56 | 21.99 | 49,171,556 | +0.22(+1.03%) |
Sep 24, 2020 | 21.73 | 22.07 | 21.47 | 21.76 | 60,367,180 | +0.05(+0.22%) |
Sep 23, 2020 | 22.26 | 22.41 | 21.72 | 21.72 | 57,989,384 | -0.50(-2.23%) |
Sep 22, 2020 | 22.34 | 22.56 | 22.02 | 22.21 | 90,333,552 | -0.19(-0.84%) |
Sep 21, 2020 | 22.49 | 22.62 | 22.05 | 22.40 | 77,244,480 | -0.58(-2.50%) |
Sep 18, 2020 | 23.02 | 23.21 | 22.93 | 22.97 | 66,286,972 | -0.05(-0.20%) |
Sep 17, 2020 | 22.95 | 23.16 | 22.88 | 23.02 | 50,838,488 | -0.24(-1.04%) |
Sep 16, 2020 | 23.05 | 23.52 | 23.00 | 23.26 | 66,731,140 | +0.26(+1.13%) |
Sep 15, 2020 | 23.37 | 23.38 | 22.98 | 23.00 | 52,049,104 | -0.32(-1.36%) |
Sep 14, 2020 | 23.21 | 23.52 | 23.14 | 23.32 | 54,806,484 | +0.32(+1.38%) |
Sep 11, 2020 | 22.88 | 23.12 | 22.81 | 23.00 | 74,427,944 | +0.16(+0.69%) |
Sep 10, 2020 | 23.24 | 23.40 | 22.80 | 22.84 | 59,630,880 | -0.33(-1.41%) |
Sep 09, 2020 | 23.15 | 23.34 | 23.00 | 23.17 | 56,200,496 | +0.23(+1.01%) |
Sep 08, 2020 | 23.31 | 23.37 | 22.85 | 22.94 | 90,972,208 | -0.61(-2.57%) |
Sep 04, 2020 | 23.78 | 23.91 | 23.17 | 23.54 | 119,351,696 | +0.18(+0.76%) |
Sep 03, 2020 | 23.87 | 24.21 | 23.22 | 23.37 | 105,674,088 | -0.43(-1.80%) |
Sep 02, 2020 | 23.38 | 23.81 | 23.32 | 23.79 | 52,017,832 | +0.39(+1.67%) |
Sep 01, 2020 | 23.21 | 23.48 | 23.13 | 23.40 | 45,159,132 | +0.07(+0.32%) |
Aug 31, 2020 | 23.59 | 23.59 | 23.33 | 23.33 | 56,134,140 | -0.28(-1.18%) |
Aug 28, 2020 | 23.68 | 23.69 | 23.41 | 23.61 | 52,819,908 | +0.09(+0.40%) |
Aug 27, 2020 | 23.11 | 23.63 | 23.11 | 23.51 | 71,394,584 | +0.39(+1.69%) |
Aug 26, 2020 | 23.18 | 23.24 | 23.04 | 23.12 | 32,919,964 | -0.11(-0.48%) |
Aug 25, 2020 | 23.37 | 23.43 | 23.09 | 23.24 | 59,335,544 | +0.07(+0.28%) |
Aug 24, 2020 | 22.76 | 23.17 | 22.70 | 23.17 | 54,796,440 | +0.54(+2.39%) |
Aug 21, 2020 | 22.64 | 22.84 | 22.56 | 22.63 | 37,972,800 | -0.05(-0.21%) |
Aug 20, 2020 | 22.63 | 22.81 | 22.61 | 22.68 | 48,966,924 | -0.21(-0.94%) |
Aug 19, 2020 | 22.98 | 23.21 | 22.83 | 22.89 | 64,285,068 | -0.01(-0.04%) |
Aug 18, 2020 | 23.07 | 23.12 | 22.88 | 22.90 | 38,132,416 | -0.15(-0.65%) |
Aug 17, 2020 | 23.36 | 23.38 | 23.04 | 23.05 | 57,358,552 | -0.39(-1.67%) |
Aug 14, 2020 | 23.24 | 23.55 | 23.20 | 23.44 | 30,375,598 | +0.09(+0.40%) |
Aug 13, 2020 | 23.32 | 23.51 | 23.21 | 23.35 | 37,830,684 | -0.15(-0.63%) |
Aug 12, 2020 | 23.98 | 23.99 | 23.33 | 23.50 | 63,158,068 | -0.07(-0.28%) |
Aug 11, 2020 | 23.73 | 23.94 | 23.51 | 23.56 | 79,229,376 | +0.27(+1.16%) |
Aug 10, 2020 | 23.25 | 23.38 | 23.15 | 23.29 | 48,808,344 | +0.17(+0.72%) |
Aug 07, 2020 | 22.53 | 23.14 | 22.48 | 23.12 | 68,001,104 | +0.48(+2.14%) |
Aug 06, 2020 | 22.57 | 22.73 | 22.48 | 22.64 | 35,572,548 | -0.01(-0.04%) |
Aug 05, 2020 | 22.49 | 22.70 | 22.46 | 22.65 | 37,452,644 | +0.31(+1.38%) |
Aug 04, 2020 | 22.34 | 22.38 | 22.22 | 22.34 | 33,036,956 | -0.09(-0.41%) |