Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.35 | 24.41 | 24.02 | 24.30 | 4,075,022 | -0.14(-0.56%) |
Oct 29, 2020 | 24.27 | 24.55 | 24.08 | 24.43 | 3,256,659 | +0.11(+0.45%) |
Oct 28, 2020 | 24.72 | 24.77 | 24.30 | 24.32 | 5,020,017 | -0.93(-3.67%) |
Oct 27, 2020 | 25.33 | 25.39 | 25.21 | 25.25 | 1,626,929 | -0.07(-0.29%) |
Oct 26, 2020 | 25.51 | 25.55 | 25.11 | 25.32 | 2,592,034 | -0.48(-1.85%) |
Oct 23, 2020 | 25.87 | 25.87 | 25.64 | 25.80 | 1,409,583 | +0.08(+0.32%) |
Oct 22, 2020 | 25.65 | 25.76 | 25.48 | 25.72 | 2,988,094 | +0.09(+0.36%) |
Oct 21, 2020 | 25.67 | 25.83 | 25.59 | 25.63 | 4,056,450 | -0.11(-0.43%) |
Oct 20, 2020 | 25.75 | 25.91 | 25.66 | 25.74 | 2,197,284 | +0.09(+0.36%) |
Oct 19, 2020 | 25.99 | 26.03 | 25.60 | 25.64 | 2,327,272 | -0.24(-0.92%) |
Oct 16, 2020 | 26.01 | 26.07 | 25.87 | 25.88 | 1,525,505 | -0.06(-0.25%) |
Oct 15, 2020 | 25.53 | 25.98 | 25.53 | 25.95 | 2,346,221 | -0.07(-0.28%) |
Oct 14, 2020 | 26.17 | 26.26 | 25.98 | 26.02 | 1,973,388 | -0.07(-0.28%) |
Oct 13, 2020 | 26.21 | 26.24 | 26.02 | 26.09 | 2,369,631 | -0.23(-0.87%) |
Oct 12, 2020 | 26.42 | 26.43 | 26.27 | 26.32 | 2,636,247 | +0.07(+0.28%) |
Oct 09, 2020 | 26.28 | 26.35 | 26.14 | 26.25 | 2,263,526 | +0.13(+0.49%) |
Oct 08, 2020 | 25.95 | 26.13 | 25.93 | 26.12 | 6,013,093 | +0.38(+1.46%) |
Oct 07, 2020 | 25.64 | 25.82 | 25.59 | 25.75 | 2,256,837 | +0.38(+1.48%) |
Oct 06, 2020 | 25.77 | 25.82 | 25.31 | 25.37 | 3,395,048 | -0.39(-1.53%) |
Oct 05, 2020 | 25.51 | 25.76 | 25.43 | 25.76 | 2,056,715 | +0.49(+1.92%) |
Oct 02, 2020 | 24.98 | 25.36 | 24.95 | 25.28 | 3,329,920 | -0.03(-0.11%) |
Oct 01, 2020 | 25.25 | 25.38 | 25.14 | 25.31 | 2,511,546 | +0.15(+0.58%) |
Sep 30, 2020 | 25.23 | 25.38 | 25.11 | 25.16 | 4,786,625 | -0.02(-0.07%) |
Sep 29, 2020 | 25.26 | 25.26 | 25.01 | 25.18 | 3,429,299 | -0.13(-0.51%) |
Sep 28, 2020 | 25.31 | 25.38 | 25.20 | 25.31 | 2,176,973 | +0.33(+1.32%) |
Sep 25, 2020 | 24.64 | 25.02 | 24.59 | 24.98 | 2,916,022 | +0.13(+0.52%) |
Sep 24, 2020 | 24.55 | 24.99 | 24.43 | 24.85 | 6,156,555 | +0.17(+0.67%) |
Sep 23, 2020 | 25.27 | 25.30 | 24.62 | 24.68 | 4,726,048 | -0.58(-2.29%) |
Sep 22, 2020 | 25.11 | 25.30 | 24.93 | 25.26 | 2,688,434 | +0.28(+1.14%) |
Sep 21, 2020 | 25.08 | 25.08 | 24.57 | 24.98 | 2,683,216 | -0.46(-1.80%) |
Sep 18, 2020 | 25.60 | 25.68 | 25.40 | 25.43 | 1,868,041 | -0.21(-0.82%) |
Sep 17, 2020 | 25.31 | 25.64 | 25.29 | 25.64 | 2,478,269 | +0.00(+0.00%) |
Sep 16, 2020 | 26.02 | 26.03 | 25.64 | 25.64 | 2,355,457 | -0.22(-0.85%) |
Sep 15, 2020 | 26.09 | 26.10 | 25.84 | 25.87 | 1,700,174 | +0.04(+0.14%) |
Sep 14, 2020 | 25.80 | 25.88 | 25.75 | 25.83 | 1,383,215 | +0.24(+0.93%) |
Sep 11, 2020 | 25.69 | 25.78 | 25.45 | 25.59 | 3,557,078 | +0.07(+0.29%) |
Sep 10, 2020 | 26.07 | 26.07 | 25.46 | 25.52 | 3,727,855 | -0.41(-1.59%) |
Sep 09, 2020 | 25.67 | 26.03 | 25.63 | 25.93 | 3,036,552 | +0.61(+2.39%) |
Sep 08, 2020 | 25.46 | 25.58 | 25.17 | 25.32 | 5,980,632 | -0.57(-2.20%) |
Sep 04, 2020 | 26.17 | 26.26 | 25.52 | 25.89 | 4,735,472 | -0.20(-0.77%) |
Sep 03, 2020 | 26.52 | 26.61 | 25.96 | 26.09 | 5,969,644 | -0.52(-1.97%) |
Sep 02, 2020 | 26.70 | 26.72 | 26.50 | 26.62 | 5,977,067 | +0.09(+0.35%) |
Sep 01, 2020 | 26.41 | 26.53 | 26.25 | 26.53 | 2,038,695 | +0.17(+0.66%) |
Aug 31, 2020 | 26.59 | 26.59 | 26.33 | 26.35 | 2,287,887 | -0.20(-0.76%) |
Aug 28, 2020 | 26.77 | 26.82 | 26.52 | 26.55 | 1,075,436 | -0.02(-0.07%) |
Aug 27, 2020 | 26.76 | 26.76 | 26.41 | 26.57 | 2,143,777 | -0.05(-0.17%) |
Aug 26, 2020 | 26.26 | 26.63 | 26.25 | 26.62 | 1,988,056 | +0.36(+1.36%) |
Aug 25, 2020 | 26.26 | 26.30 | 26.08 | 26.26 | 1,075,741 | +0.10(+0.39%) |
Aug 24, 2020 | 26.32 | 26.34 | 26.10 | 26.16 | 1,612,979 | +0.07(+0.28%) |
Aug 21, 2020 | 26.08 | 26.09 | 25.91 | 26.09 | 6,239,405 | -0.10(-0.39%) |
Aug 20, 2020 | 25.90 | 26.25 | 25.90 | 26.19 | 1,530,018 | +0.07(+0.28%) |
Aug 19, 2020 | 26.32 | 26.37 | 26.08 | 26.11 | 1,125,762 | -0.14(-0.52%) |
Aug 18, 2020 | 26.36 | 26.42 | 26.13 | 26.25 | 1,365,514 | -0.03(-0.10%) |
Aug 17, 2020 | 26.20 | 26.28 | 26.15 | 26.28 | 1,081,579 | +0.34(+1.31%) |
Aug 14, 2020 | 25.87 | 25.98 | 25.77 | 25.94 | 1,219,576 | -0.06(-0.21%) |
Aug 13, 2020 | 25.99 | 26.13 | 25.88 | 25.99 | 1,753,163 | -0.06(-0.25%) |
Aug 12, 2020 | 26.14 | 26.24 | 26.01 | 26.06 | 3,319,926 | +0.24(+0.92%) |
Aug 11, 2020 | 25.98 | 26.06 | 25.78 | 25.82 | 1,663,862 | -0.01(-0.04%) |
Aug 10, 2020 | 25.77 | 25.91 | 25.71 | 25.83 | 1,619,201 | +0.17(+0.68%) |
Aug 07, 2020 | 25.70 | 25.74 | 25.54 | 25.65 | 2,141,939 | -0.23(-0.89%) |
Aug 06, 2020 | 25.82 | 26.01 | 25.70 | 25.88 | 1,530,758 | +0.10(+0.39%) |
Aug 05, 2020 | 25.73 | 25.87 | 25.72 | 25.78 | 1,984,872 | +0.29(+1.15%) |
Aug 04, 2020 | 25.19 | 25.51 | 25.11 | 25.49 | 2,752,278 | +0.36(+1.42%) |