Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.37 | 21.52 | 20.89 | 21.42 | 1,988,079 | +0.25(+1.18%) |
Oct 29, 2020 | 21.03 | 21.70 | 20.83 | 21.17 | 2,373,097 | -0.40(-1.85%) |
Oct 28, 2020 | 21.90 | 22.00 | 21.42 | 21.57 | 2,589,511 | -1.30(-5.67%) |
Oct 27, 2020 | 22.68 | 22.93 | 22.35 | 22.86 | 2,239,473 | +0.22(+0.98%) |
Oct 26, 2020 | 22.95 | 23.18 | 22.54 | 22.64 | 3,128,021 | -0.66(-2.82%) |
Oct 23, 2020 | 23.48 | 23.57 | 23.00 | 23.30 | 2,707,207 | -0.26(-1.10%) |
Oct 22, 2020 | 23.87 | 23.92 | 23.30 | 23.56 | 2,696,920 | -1.00(-4.07%) |
Oct 21, 2020 | 24.65 | 25.18 | 24.42 | 24.56 | 1,556,841 | +0.17(+0.68%) |
Oct 20, 2020 | 24.24 | 24.40 | 24.02 | 24.39 | 2,093,921 | -0.02(-0.08%) |
Oct 19, 2020 | 25.16 | 25.27 | 24.39 | 24.41 | 1,783,631 | -0.26(-1.05%) |
Oct 16, 2020 | 25.06 | 25.13 | 24.66 | 24.67 | 1,676,919 | -0.43(-1.70%) |
Oct 15, 2020 | 25.04 | 25.37 | 24.81 | 25.09 | 2,181,884 | -0.80(-3.07%) |
Oct 14, 2020 | 26.10 | 26.36 | 25.62 | 25.89 | 2,033,239 | +0.46(+1.82%) |
Oct 13, 2020 | 25.53 | 25.55 | 24.90 | 25.43 | 2,250,854 | -0.24(-0.94%) |
Oct 12, 2020 | 26.05 | 26.11 | 25.46 | 25.67 | 2,090,862 | -0.19(-0.75%) |
Oct 09, 2020 | 25.44 | 25.93 | 25.30 | 25.86 | 3,254,763 | +1.30(+5.31%) |
Oct 08, 2020 | 24.26 | 24.67 | 24.07 | 24.56 | 2,244,820 | +0.96(+4.08%) |
Oct 07, 2020 | 23.75 | 23.92 | 23.31 | 23.59 | 1,771,437 | +0.16(+0.67%) |
Oct 06, 2020 | 24.48 | 24.64 | 23.39 | 23.44 | 2,675,107 | -0.68(-2.84%) |
Oct 05, 2020 | 24.23 | 24.75 | 24.04 | 24.12 | 1,612,616 | +0.05(+0.19%) |
Oct 02, 2020 | 24.06 | 24.56 | 23.83 | 24.07 | 1,688,371 | -0.40(-1.63%) |
Oct 01, 2020 | 24.58 | 24.73 | 24.19 | 24.47 | 2,257,578 | +0.06(+0.23%) |
Sep 30, 2020 | 24.42 | 24.60 | 23.98 | 24.42 | 2,219,313 | -0.07(-0.30%) |
Sep 29, 2020 | 24.14 | 24.67 | 23.92 | 24.49 | 2,287,288 | +0.59(+2.48%) |
Sep 28, 2020 | 24.32 | 24.37 | 23.66 | 23.90 | 2,462,517 | +0.18(+0.74%) |
Sep 25, 2020 | 23.69 | 23.89 | 23.47 | 23.72 | 2,199,085 | -0.35(-1.46%) |
Sep 24, 2020 | 22.67 | 24.30 | 22.54 | 24.07 | 6,085,443 | +1.13(+4.92%) |
Sep 23, 2020 | 23.81 | 24.00 | 22.84 | 22.94 | 4,556,967 | -1.41(-5.78%) |
Sep 22, 2020 | 24.34 | 24.54 | 24.00 | 24.35 | 1,912,820 | +0.13(+0.54%) |
Sep 21, 2020 | 24.06 | 24.55 | 23.92 | 24.22 | 4,445,819 | -0.93(-3.68%) |
Sep 18, 2020 | 25.94 | 26.05 | 25.05 | 25.15 | 4,453,273 | -0.71(-2.76%) |
Sep 17, 2020 | 26.12 | 26.16 | 25.66 | 25.86 | 3,414,365 | -1.36(-5.00%) |
Sep 16, 2020 | 27.98 | 28.04 | 27.15 | 27.22 | 2,326,955 | -0.43(-1.57%) |
Sep 15, 2020 | 28.20 | 28.32 | 27.45 | 27.66 | 1,790,457 | -0.07(-0.27%) |
Sep 14, 2020 | 27.17 | 27.91 | 27.17 | 27.73 | 2,054,721 | +1.04(+3.88%) |
Sep 11, 2020 | 27.42 | 27.73 | 26.52 | 26.69 | 2,125,401 | -0.30(-1.10%) |
Sep 10, 2020 | 27.05 | 27.83 | 26.88 | 26.99 | 4,288,016 | -0.20(-0.75%) |
Sep 09, 2020 | 26.18 | 27.33 | 26.18 | 27.19 | 5,004,331 | +1.37(+5.30%) |
Sep 08, 2020 | 25.70 | 26.54 | 25.23 | 25.82 | 5,468,294 | -1.06(-3.96%) |
Sep 04, 2020 | 26.11 | 27.03 | 25.53 | 26.89 | 3,390,896 | +0.29(+1.08%) |
Sep 03, 2020 | 26.07 | 26.73 | 25.56 | 26.60 | 3,634,110 | -0.09(-0.35%) |
Sep 02, 2020 | 26.33 | 26.74 | 25.72 | 26.69 | 3,338,137 | -0.29(-1.06%) |
Sep 01, 2020 | 28.04 | 28.16 | 26.66 | 26.98 | 2,023,224 | -0.33(-1.22%) |
Aug 31, 2020 | 27.74 | 27.85 | 26.81 | 27.31 | 3,046,604 | -0.46(-1.67%) |
Aug 28, 2020 | 27.12 | 28.09 | 27.01 | 27.78 | 2,610,185 | +1.37(+5.19%) |
Aug 27, 2020 | 27.49 | 27.50 | 25.82 | 26.41 | 3,665,381 | -0.63(-2.33%) |
Aug 26, 2020 | 25.80 | 27.06 | 25.75 | 27.04 | 2,314,157 | +0.77(+2.92%) |
Aug 25, 2020 | 25.99 | 26.29 | 25.43 | 26.27 | 2,293,631 | +0.11(+0.42%) |
Aug 24, 2020 | 26.84 | 26.97 | 26.13 | 26.16 | 2,980,600 | +0.33(+1.29%) |
Aug 21, 2020 | 25.89 | 26.13 | 25.28 | 25.82 | 3,114,417 | -0.89(-3.33%) |
Aug 20, 2020 | 25.82 | 26.86 | 25.75 | 26.71 | 2,355,433 | +0.49(+1.87%) |
Aug 19, 2020 | 26.69 | 27.12 | 25.90 | 26.22 | 2,388,605 | -1.11(-4.06%) |
Aug 18, 2020 | 28.49 | 28.49 | 27.06 | 27.33 | 2,291,775 | -0.18(-0.64%) |
Aug 17, 2020 | 27.50 | 27.73 | 27.06 | 27.51 | 3,165,943 | +1.24(+4.72%) |
Aug 14, 2020 | 26.40 | 26.60 | 25.94 | 26.27 | 2,018,655 | -0.02(-0.07%) |
Aug 13, 2020 | 25.81 | 26.84 | 25.73 | 26.29 | 3,226,945 | +0.69(+2.71%) |
Aug 12, 2020 | 26.45 | 26.63 | 25.59 | 25.59 | 3,236,747 | -0.20(-0.79%) |
Aug 11, 2020 | 26.44 | 27.12 | 25.60 | 25.80 | 5,981,934 | -2.13(-7.62%) |
Aug 10, 2020 | 28.69 | 29.38 | 27.79 | 27.92 | 2,141,931 | -0.45(-1.60%) |
Aug 07, 2020 | 28.97 | 29.35 | 27.92 | 28.38 | 3,374,042 | -0.93(-3.16%) |
Aug 06, 2020 | 30.43 | 30.53 | 28.79 | 29.30 | 4,572,129 | -1.04(-3.42%) |
Aug 05, 2020 | 31.09 | 31.23 | 29.85 | 30.34 | 4,059,002 | +0.02(+0.06%) |
Aug 04, 2020 | 28.88 | 30.35 | 28.74 | 30.32 | 6,197,850 | +1.16(+3.97%) |