Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.56 | 24.06 | 23.52 | 23.88 | 584,900 | -0.02(-0.08%) |
Oct 29, 2020 | 23.04 | 23.98 | 22.70 | 23.90 | 777,570 | +0.68(+2.93%) |
Oct 28, 2020 | 24.55 | 24.76 | 23.18 | 23.22 | 820,570 | -1.96(-7.78%) |
Oct 27, 2020 | 25.92 | 25.97 | 25.05 | 25.18 | 672,345 | -0.94(-3.60%) |
Oct 26, 2020 | 26.60 | 26.96 | 26.08 | 26.12 | 878,054 | -0.92(-3.40%) |
Oct 23, 2020 | 27.41 | 27.55 | 26.89 | 27.04 | 677,800 | -0.01(-0.04%) |
Oct 22, 2020 | 27.33 | 27.50 | 26.82 | 27.05 | 518,840 | -0.11(-0.41%) |
Oct 21, 2020 | 26.58 | 27.49 | 26.58 | 27.16 | 821,191 | +0.52(+1.95%) |
Oct 20, 2020 | 26.35 | 26.88 | 26.23 | 26.64 | 555,322 | +0.48(+1.83%) |
Oct 19, 2020 | 26.82 | 26.99 | 26.15 | 26.16 | 381,737 | -0.61(-2.28%) |
Oct 16, 2020 | 26.84 | 27.37 | 26.73 | 26.77 | 595,900 | -0.20(-0.74%) |
Oct 15, 2020 | 26.34 | 27.00 | 26.01 | 26.97 | 570,444 | +0.41(+1.54%) |
Oct 14, 2020 | 26.73 | 27.09 | 26.50 | 26.56 | 498,355 | -0.14(-0.52%) |
Oct 13, 2020 | 27.79 | 27.79 | 26.66 | 26.70 | 582,111 | -0.98(-3.54%) |
Oct 12, 2020 | 27.74 | 28.24 | 27.34 | 27.68 | 582,189 | +0.05(+0.18%) |
Oct 09, 2020 | 28.38 | 28.77 | 27.61 | 27.63 | 444,800 | -0.58(-2.06%) |
Oct 08, 2020 | 27.36 | 28.22 | 27.21 | 28.21 | 602,200 | +1.17(+4.33%) |
Oct 07, 2020 | 26.55 | 27.07 | 26.41 | 27.04 | 602,442 | +0.81(+3.09%) |
Oct 06, 2020 | 27.44 | 27.47 | 26.18 | 26.23 | 377,061 | -0.87(-3.21%) |
Oct 05, 2020 | 26.87 | 27.21 | 26.64 | 27.10 | 404,488 | +0.73(+2.77%) |
Oct 02, 2020 | 25.56 | 26.75 | 25.56 | 26.37 | 741,000 | +0.05(+0.19%) |
Oct 01, 2020 | 26.45 | 26.67 | 25.94 | 26.32 | 467,018 | +0.05(+0.19%) |
Sep 30, 2020 | 26.73 | 26.99 | 26.01 | 26.27 | 766,778 | -0.39(-1.46%) |
Sep 29, 2020 | 27.67 | 27.67 | 26.49 | 26.66 | 583,359 | -0.89(-3.23%) |
Sep 28, 2020 | 27.22 | 27.88 | 27.22 | 27.55 | 817,636 | +0.70(+2.61%) |
Sep 25, 2020 | 25.30 | 26.92 | 25.14 | 26.85 | 754,200 | +1.20(+4.68%) |
Sep 24, 2020 | 26.02 | 26.16 | 25.40 | 25.65 | 373,460 | -0.38(-1.46%) |
Sep 23, 2020 | 26.97 | 27.21 | 26.02 | 26.03 | 539,118 | -0.90(-3.34%) |
Sep 22, 2020 | 27.71 | 27.93 | 26.89 | 26.93 | 607,371 | -0.90(-3.23%) |
Sep 21, 2020 | 28.33 | 28.44 | 27.69 | 27.83 | 865,981 | -1.47(-5.02%) |
Sep 18, 2020 | 28.34 | 29.84 | 28.25 | 29.30 | 2,014,300 | +1.23(+4.38%) |
Sep 17, 2020 | 25.75 | 28.32 | 25.15 | 28.07 | 2,477,975 | +1.90(+7.26%) |
Sep 16, 2020 | 27.04 | 27.29 | 26.14 | 26.17 | 682,679 | -0.57(-2.13%) |
Sep 15, 2020 | 27.30 | 27.50 | 26.70 | 26.74 | 671,333 | -0.58(-2.12%) |
Sep 14, 2020 | 26.77 | 27.37 | 26.71 | 27.32 | 581,390 | +0.79(+2.98%) |
Sep 11, 2020 | 26.19 | 26.89 | 25.89 | 26.53 | 490,100 | +0.37(+1.41%) |
Sep 10, 2020 | 26.93 | 27.10 | 26.05 | 26.16 | 763,130 | -0.66(-2.46%) |
Sep 09, 2020 | 27.40 | 27.59 | 26.78 | 26.82 | 508,324 | -0.37(-1.36%) |
Sep 08, 2020 | 28.12 | 28.43 | 27.16 | 27.19 | 548,457 | -1.44(-5.03%) |
Sep 04, 2020 | 29.14 | 29.16 | 28.13 | 28.63 | 499,500 | +0.24(+0.85%) |
Sep 03, 2020 | 29.68 | 29.80 | 28.20 | 28.39 | 679,603 | -0.93(-3.17%) |
Sep 02, 2020 | 28.84 | 29.43 | 28.59 | 29.32 | 457,300 | +0.47(+1.63%) |
Sep 01, 2020 | 28.52 | 29.06 | 28.00 | 28.85 | 516,354 | +0.33(+1.16%) |
Aug 31, 2020 | 29.80 | 29.80 | 28.37 | 28.52 | 1,753,406 | -1.29(-4.33%) |
Aug 28, 2020 | 29.28 | 29.87 | 29.08 | 29.81 | 618,800 | +0.71(+2.44%) |
Aug 27, 2020 | 28.34 | 29.17 | 28.11 | 29.10 | 1,130,843 | +0.92(+3.26%) |
Aug 26, 2020 | 28.70 | 28.97 | 28.12 | 28.18 | 516,719 | -0.48(-1.67%) |
Aug 25, 2020 | 29.57 | 29.86 | 28.59 | 28.66 | 567,591 | -0.68(-2.32%) |
Aug 24, 2020 | 28.40 | 29.36 | 28.36 | 29.34 | 558,326 | +1.21(+4.30%) |
Aug 21, 2020 | 27.96 | 28.51 | 27.81 | 28.13 | 755,900 | -0.10(-0.35%) |
Aug 20, 2020 | 28.41 | 28.95 | 28.09 | 28.23 | 777,249 | -0.68(-2.35%) |
Aug 19, 2020 | 29.38 | 29.73 | 28.87 | 28.91 | 653,952 | -0.53(-1.80%) |
Aug 18, 2020 | 30.07 | 30.26 | 29.44 | 29.44 | 797,045 | -0.92(-3.03%) |
Aug 17, 2020 | 30.72 | 31.06 | 30.26 | 30.36 | 981,007 | -0.24(-0.78%) |
Aug 14, 2020 | 30.30 | 30.80 | 29.68 | 30.60 | 1,208,300 | +0.63(+2.10%) |
Aug 13, 2020 | 29.60 | 30.28 | 29.01 | 29.97 | 1,543,103 | +0.91(+3.13%) |
Aug 12, 2020 | 29.09 | 29.37 | 28.14 | 29.06 | 1,266,130 | +0.37(+1.29%) |
Aug 11, 2020 | 28.70 | 29.28 | 28.15 | 28.69 | 1,439,905 | +0.63(+2.25%) |
Aug 10, 2020 | 27.75 | 28.15 | 26.88 | 28.06 | 1,968,000 | -0.42(-1.47%) |
Aug 07, 2020 | 23.97 | 29.08 | 23.97 | 28.48 | 6,651,300 | +6.01(+26.75%) |
Aug 06, 2020 | 21.73 | 22.63 | 21.44 | 22.47 | 1,648,421 | +0.76(+3.50%) |
Aug 05, 2020 | 21.61 | 22.03 | 21.39 | 21.71 | 629,403 | +0.41(+1.92%) |
Aug 04, 2020 | 21.03 | 21.35 | 20.86 | 21.30 | 462,874 | +0.09(+0.42%) |