Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.58 | 24.63 | 24.25 | 24.52 | 4,037,227 | -0.14(-0.56%) |
Oct 29, 2020 | 24.50 | 24.78 | 24.30 | 24.66 | 3,226,454 | +0.11(+0.45%) |
Oct 28, 2020 | 24.95 | 25.00 | 24.53 | 24.55 | 4,973,458 | -0.94(-3.67%) |
Oct 27, 2020 | 25.57 | 25.63 | 25.45 | 25.49 | 1,611,839 | -0.07(-0.29%) |
Oct 26, 2020 | 25.75 | 25.79 | 25.35 | 25.56 | 2,567,993 | -0.48(-1.85%) |
Oct 23, 2020 | 26.11 | 26.11 | 25.88 | 26.04 | 1,396,509 | +0.08(+0.32%) |
Oct 22, 2020 | 25.89 | 26.01 | 25.72 | 25.96 | 2,960,380 | +0.09(+0.36%) |
Oct 21, 2020 | 25.91 | 26.07 | 25.83 | 25.87 | 4,018,827 | -0.11(-0.43%) |
Oct 20, 2020 | 25.99 | 26.15 | 25.90 | 25.98 | 2,176,904 | +0.09(+0.36%) |
Oct 19, 2020 | 26.24 | 26.27 | 25.84 | 25.89 | 2,305,687 | -0.24(-0.92%) |
Oct 16, 2020 | 26.26 | 26.31 | 26.12 | 26.13 | 1,511,356 | -0.06(-0.25%) |
Oct 15, 2020 | 25.76 | 26.22 | 25.76 | 26.19 | 2,324,461 | -0.07(-0.28%) |
Oct 14, 2020 | 26.41 | 26.51 | 26.22 | 26.26 | 1,955,085 | -0.07(-0.28%) |
Oct 13, 2020 | 26.46 | 26.49 | 26.26 | 26.34 | 2,347,654 | -0.23(-0.87%) |
Oct 12, 2020 | 26.66 | 26.68 | 26.52 | 26.57 | 2,611,797 | +0.07(+0.28%) |
Oct 09, 2020 | 26.52 | 26.60 | 26.39 | 26.50 | 2,242,532 | +0.13(+0.49%) |
Oct 08, 2020 | 26.19 | 26.38 | 26.17 | 26.37 | 5,957,322 | +0.38(+1.46%) |
Oct 07, 2020 | 25.88 | 26.06 | 25.83 | 25.99 | 2,235,906 | +0.38(+1.48%) |
Oct 06, 2020 | 26.01 | 26.06 | 25.55 | 25.61 | 3,363,560 | -0.40(-1.53%) |
Oct 05, 2020 | 25.75 | 26.01 | 25.67 | 26.01 | 2,037,640 | +0.49(+1.92%) |
Oct 02, 2020 | 25.21 | 25.60 | 25.18 | 25.51 | 3,299,035 | -0.03(-0.11%) |
Oct 01, 2020 | 25.49 | 25.62 | 25.38 | 25.54 | 2,488,252 | +0.15(+0.58%) |
Sep 30, 2020 | 25.47 | 25.62 | 25.35 | 25.39 | 4,742,230 | -0.02(-0.07%) |
Sep 29, 2020 | 25.50 | 25.50 | 25.25 | 25.41 | 3,397,492 | -0.13(-0.51%) |
Sep 28, 2020 | 25.55 | 25.62 | 25.44 | 25.54 | 2,156,782 | +0.33(+1.32%) |
Sep 25, 2020 | 24.88 | 25.26 | 24.82 | 25.21 | 2,888,976 | +0.13(+0.52%) |
Sep 24, 2020 | 24.78 | 25.23 | 24.66 | 25.08 | 6,099,454 | +0.17(+0.67%) |
Sep 23, 2020 | 25.51 | 25.53 | 24.85 | 24.91 | 4,682,215 | -0.58(-2.29%) |
Sep 22, 2020 | 25.35 | 25.53 | 25.16 | 25.50 | 2,663,499 | +0.29(+1.14%) |
Sep 21, 2020 | 25.31 | 25.31 | 24.80 | 25.21 | 2,658,330 | -0.46(-1.80%) |
Sep 18, 2020 | 25.84 | 25.92 | 25.63 | 25.67 | 1,850,715 | -0.21(-0.82%) |
Sep 17, 2020 | 25.55 | 25.89 | 25.52 | 25.89 | 2,455,283 | +0.00(+0.00%) |
Sep 16, 2020 | 26.26 | 26.27 | 25.89 | 25.89 | 2,333,611 | -0.22(-0.85%) |
Sep 15, 2020 | 26.33 | 26.35 | 26.08 | 26.11 | 1,684,405 | +0.04(+0.14%) |
Sep 14, 2020 | 26.04 | 26.13 | 25.99 | 26.07 | 1,370,386 | +0.24(+0.93%) |
Sep 11, 2020 | 25.93 | 26.02 | 25.69 | 25.83 | 3,524,087 | +0.07(+0.29%) |
Sep 10, 2020 | 26.31 | 26.31 | 25.70 | 25.76 | 3,693,280 | -0.42(-1.59%) |
Sep 09, 2020 | 25.91 | 26.27 | 25.87 | 26.17 | 3,008,389 | +0.61(+2.39%) |
Sep 08, 2020 | 25.70 | 25.82 | 25.40 | 25.56 | 5,925,163 | -0.57(-2.20%) |
Sep 04, 2020 | 26.41 | 26.51 | 25.76 | 26.14 | 4,691,551 | -0.20(-0.77%) |
Sep 03, 2020 | 26.77 | 26.86 | 26.20 | 26.34 | 5,914,277 | -0.53(-1.97%) |
Sep 02, 2020 | 26.95 | 26.97 | 26.75 | 26.87 | 5,921,630 | +0.09(+0.35%) |
Sep 01, 2020 | 26.65 | 26.77 | 26.50 | 26.77 | 2,019,787 | +0.18(+0.66%) |
Aug 31, 2020 | 26.84 | 26.84 | 26.58 | 26.60 | 2,266,667 | -0.20(-0.76%) |
Aug 28, 2020 | 27.02 | 27.07 | 26.77 | 26.80 | 1,065,462 | -0.02(-0.07%) |
Aug 27, 2020 | 27.02 | 27.02 | 26.66 | 26.82 | 2,123,894 | -0.05(-0.17%) |
Aug 26, 2020 | 26.51 | 26.88 | 26.50 | 26.87 | 1,969,617 | +0.36(+1.36%) |
Aug 25, 2020 | 26.51 | 26.54 | 26.33 | 26.51 | 1,065,764 | +0.10(+0.39%) |
Aug 24, 2020 | 26.57 | 26.59 | 26.35 | 26.40 | 1,598,019 | +0.07(+0.28%) |
Aug 21, 2020 | 26.32 | 26.34 | 26.15 | 26.33 | 6,181,536 | -0.10(-0.39%) |
Aug 20, 2020 | 26.14 | 26.50 | 26.14 | 26.43 | 1,515,828 | +0.07(+0.28%) |
Aug 19, 2020 | 26.56 | 26.61 | 26.32 | 26.36 | 1,115,321 | -0.14(-0.52%) |
Aug 18, 2020 | 26.61 | 26.66 | 26.38 | 26.50 | 1,352,849 | -0.03(-0.10%) |
Aug 17, 2020 | 26.45 | 26.52 | 26.40 | 26.52 | 1,071,547 | +0.34(+1.31%) |
Aug 14, 2020 | 26.11 | 26.22 | 26.01 | 26.18 | 1,208,264 | -0.06(-0.21%) |
Aug 13, 2020 | 26.24 | 26.37 | 26.12 | 26.24 | 1,736,902 | -0.06(-0.25%) |
Aug 12, 2020 | 26.39 | 26.49 | 26.26 | 26.30 | 3,289,134 | +0.24(+0.92%) |
Aug 11, 2020 | 26.23 | 26.30 | 26.02 | 26.06 | 1,648,430 | -0.01(-0.04%) |
Aug 10, 2020 | 26.01 | 26.15 | 25.95 | 26.07 | 1,604,183 | +0.18(+0.68%) |
Aug 07, 2020 | 25.94 | 25.98 | 25.78 | 25.89 | 2,122,073 | -0.23(-0.89%) |
Aug 06, 2020 | 26.06 | 26.26 | 25.94 | 26.13 | 1,516,561 | +0.10(+0.39%) |
Aug 05, 2020 | 25.97 | 26.12 | 25.96 | 26.02 | 1,966,463 | +0.30(+1.15%) |
Aug 04, 2020 | 25.42 | 25.75 | 25.35 | 25.73 | 2,726,751 | +0.36(+1.42%) |