Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.65 | 20.75 | 20.25 | 20.41 | 34,360,404 | -0.50(-2.40%) |
Oct 29, 2020 | 20.36 | 20.99 | 20.18 | 20.91 | 36,128,928 | +0.27(+1.29%) |
Oct 28, 2020 | 21.20 | 21.27 | 20.62 | 20.64 | 35,899,232 | -1.18(-5.40%) |
Oct 27, 2020 | 22.38 | 22.38 | 21.81 | 21.82 | 25,825,082 | -0.64(-2.84%) |
Oct 26, 2020 | 22.47 | 22.60 | 22.07 | 22.46 | 20,148,204 | +0.05(+0.24%) |
Oct 23, 2020 | 22.69 | 22.75 | 22.38 | 22.41 | 27,791,388 | -0.27(-1.17%) |
Oct 22, 2020 | 22.40 | 22.79 | 22.35 | 22.67 | 23,057,502 | +0.40(+1.77%) |
Oct 21, 2020 | 22.26 | 22.72 | 22.21 | 22.28 | 33,932,820 | -0.05(-0.20%) |
Oct 20, 2020 | 22.22 | 22.62 | 22.19 | 22.32 | 32,847,476 | +0.38(+1.73%) |
Oct 19, 2020 | 21.95 | 22.34 | 21.88 | 21.94 | 26,225,062 | +0.17(+0.77%) |
Oct 16, 2020 | 21.93 | 22.00 | 21.71 | 21.78 | 28,072,654 | -0.20(-0.90%) |
Oct 15, 2020 | 21.76 | 22.18 | 21.71 | 21.97 | 21,187,858 | -0.17(-0.75%) |
Oct 14, 2020 | 22.21 | 22.38 | 22.05 | 22.14 | 23,786,404 | +0.07(+0.31%) |
Oct 13, 2020 | 21.86 | 22.26 | 21.61 | 22.07 | 25,560,426 | -0.21(-0.92%) |
Oct 12, 2020 | 22.18 | 22.32 | 22.02 | 22.28 | 12,901,002 | +0.27(+1.24%) |
Oct 09, 2020 | 21.93 | 22.30 | 21.82 | 22.00 | 31,636,718 | +0.18(+0.84%) |
Oct 08, 2020 | 21.21 | 21.89 | 21.16 | 21.82 | 27,408,002 | +0.62(+2.90%) |
Oct 07, 2020 | 21.43 | 21.54 | 21.00 | 21.21 | 36,876,476 | -0.05(-0.21%) |
Oct 06, 2020 | 21.81 | 22.09 | 21.13 | 21.25 | 50,161,700 | -0.31(-1.44%) |
Oct 05, 2020 | 20.87 | 21.62 | 20.76 | 21.56 | 29,387,500 | +0.93(+4.49%) |
Oct 02, 2020 | 20.89 | 21.29 | 20.62 | 20.64 | 32,207,410 | -0.39(-1.84%) |
Oct 01, 2020 | 20.88 | 21.08 | 20.59 | 21.02 | 32,125,716 | +0.01(+0.04%) |
Sep 30, 2020 | 20.80 | 21.19 | 20.80 | 21.02 | 38,747,596 | +0.37(+1.80%) |
Sep 29, 2020 | 20.76 | 21.20 | 20.60 | 20.64 | 35,994,788 | -0.22(-1.06%) |
Sep 28, 2020 | 22.05 | 22.11 | 20.70 | 20.86 | 48,606,668 | -0.88(-4.05%) |
Sep 25, 2020 | 21.40 | 21.78 | 21.29 | 21.74 | 36,369,808 | -0.20(-0.90%) |
Sep 24, 2020 | 21.44 | 22.19 | 21.23 | 21.94 | 51,730,568 | +0.62(+2.92%) |
Sep 23, 2020 | 21.90 | 21.98 | 21.27 | 21.32 | 35,423,644 | -0.76(-3.44%) |
Sep 22, 2020 | 22.39 | 22.50 | 21.88 | 22.08 | 26,272,154 | -0.22(-0.99%) |
Sep 21, 2020 | 22.07 | 22.41 | 21.71 | 22.30 | 34,152,252 | -0.34(-1.51%) |
Sep 18, 2020 | 23.46 | 23.53 | 22.63 | 22.64 | 45,436,924 | -1.09(-4.58%) |
Sep 17, 2020 | 23.14 | 23.77 | 23.10 | 23.73 | 20,082,364 | +0.19(+0.81%) |
Sep 16, 2020 | 23.57 | 23.88 | 23.44 | 23.54 | 21,704,310 | +0.05(+0.19%) |
Sep 15, 2020 | 23.64 | 23.72 | 23.34 | 23.49 | 21,414,256 | -0.11(-0.48%) |
Sep 14, 2020 | 23.23 | 23.68 | 23.06 | 23.61 | 27,754,902 | +0.74(+3.26%) |
Sep 11, 2020 | 23.23 | 23.36 | 22.73 | 22.86 | 44,859,520 | -0.10(-0.43%) |
Sep 10, 2020 | 23.71 | 23.89 | 22.95 | 22.96 | 37,863,036 | -0.76(-3.20%) |
Sep 09, 2020 | 23.70 | 23.83 | 23.52 | 23.72 | 29,256,258 | +0.68(+2.93%) |
Sep 08, 2020 | 22.99 | 23.43 | 22.79 | 23.04 | 31,823,262 | -0.65(-2.76%) |
Sep 04, 2020 | 23.76 | 23.96 | 23.10 | 23.70 | 38,462,392 | +0.07(+0.29%) |
Sep 03, 2020 | 23.85 | 24.24 | 23.34 | 23.63 | 46,977,452 | -0.01(-0.03%) |
Sep 02, 2020 | 23.63 | 23.66 | 23.30 | 23.64 | 26,452,492 | +0.04(+0.16%) |
Sep 01, 2020 | 23.25 | 23.78 | 23.20 | 23.60 | 29,068,528 | +0.94(+4.16%) |
Aug 31, 2020 | 23.06 | 23.06 | 22.64 | 22.66 | 37,021,064 | -0.81(-3.46%) |
Aug 28, 2020 | 22.87 | 23.47 | 22.84 | 23.47 | 37,855,240 | +1.04(+4.64%) |
Aug 27, 2020 | 22.66 | 22.66 | 22.12 | 22.43 | 34,639,584 | +0.15(+0.68%) |
Aug 26, 2020 | 22.98 | 23.01 | 21.95 | 22.28 | 36,332,948 | -0.65(-2.85%) |
Aug 25, 2020 | 22.79 | 22.99 | 22.56 | 22.93 | 20,208,906 | +0.19(+0.84%) |
Aug 24, 2020 | 22.72 | 22.78 | 22.54 | 22.74 | 17,539,298 | +0.21(+0.94%) |
Aug 21, 2020 | 22.48 | 22.54 | 22.22 | 22.53 | 31,454,296 | -0.21(-0.90%) |
Aug 20, 2020 | 21.96 | 22.85 | 21.85 | 22.73 | 54,364,340 | +0.05(+0.23%) |
Aug 19, 2020 | 23.29 | 23.35 | 22.66 | 22.68 | 36,312,716 | -0.65(-2.77%) |
Aug 18, 2020 | 23.30 | 23.47 | 23.01 | 23.33 | 33,919,284 | +0.65(+2.85%) |
Aug 17, 2020 | 23.27 | 23.38 | 22.37 | 22.68 | 37,243,028 | -0.66(-2.83%) |
Aug 14, 2020 | 23.36 | 23.60 | 23.18 | 23.34 | 27,985,390 | -0.02(-0.10%) |
Aug 13, 2020 | 23.83 | 24.03 | 23.26 | 23.36 | 43,484,708 | -0.05(-0.23%) |
Aug 12, 2020 | 23.64 | 23.71 | 22.93 | 23.42 | 47,802,716 | -0.13(-0.55%) |
Aug 11, 2020 | 23.91 | 24.11 | 23.51 | 23.55 | 35,096,300 | -0.14(-0.58%) |
Aug 10, 2020 | 23.98 | 24.12 | 23.33 | 23.68 | 25,964,144 | -0.06(-0.26%) |
Aug 07, 2020 | 23.79 | 24.07 | 23.48 | 23.74 | 38,398,160 | -0.60(-2.47%) |
Aug 06, 2020 | 24.09 | 24.44 | 23.99 | 24.34 | 24,156,376 | +0.10(+0.41%) |
Aug 05, 2020 | 24.46 | 24.62 | 23.96 | 24.24 | 27,215,040 | +0.30(+1.27%) |
Aug 04, 2020 | 23.75 | 24.15 | 23.42 | 23.94 | 36,025,948 | -0.27(-1.13%) |