Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.96 | 26.28 | 25.42 | 26.05 | 1,837,046 | -0.03(-0.13%) |
Oct 29, 2020 | 25.40 | 26.51 | 25.25 | 26.09 | 1,854,926 | +0.87(+3.43%) |
Oct 28, 2020 | 25.19 | 25.39 | 24.83 | 25.22 | 2,226,645 | -0.38(-1.50%) |
Oct 27, 2020 | 26.56 | 26.58 | 25.59 | 25.61 | 2,698,296 | -1.04(-3.91%) |
Oct 26, 2020 | 27.12 | 27.30 | 26.45 | 26.65 | 2,002,193 | -0.78(-2.85%) |
Oct 23, 2020 | 26.31 | 27.65 | 26.28 | 27.43 | 2,224,222 | +1.31(+5.00%) |
Oct 22, 2020 | 27.09 | 27.38 | 25.99 | 26.12 | 3,153,390 | -0.76(-2.82%) |
Oct 21, 2020 | 26.87 | 27.02 | 26.55 | 26.88 | 1,601,451 | -0.16(-0.59%) |
Oct 20, 2020 | 26.93 | 27.32 | 26.74 | 27.04 | 1,803,156 | +0.26(+0.96%) |
Oct 19, 2020 | 28.00 | 28.24 | 26.75 | 26.78 | 1,236,765 | -1.08(-3.89%) |
Oct 16, 2020 | 27.63 | 28.00 | 27.21 | 27.86 | 1,107,487 | +0.22(+0.81%) |
Oct 15, 2020 | 27.19 | 27.77 | 27.00 | 27.64 | 778,929 | +0.16(+0.58%) |
Oct 14, 2020 | 27.75 | 28.03 | 27.39 | 27.48 | 929,927 | -0.38(-1.37%) |
Oct 13, 2020 | 28.15 | 28.22 | 27.67 | 27.86 | 1,557,038 | -0.43(-1.53%) |
Oct 12, 2020 | 27.91 | 28.38 | 27.82 | 28.30 | 902,343 | +0.42(+1.49%) |
Oct 09, 2020 | 28.30 | 28.35 | 27.88 | 27.88 | 2,177,987 | -0.03(-0.12%) |
Oct 08, 2020 | 28.10 | 28.13 | 27.72 | 27.91 | 1,099,620 | +0.12(+0.42%) |
Oct 07, 2020 | 28.06 | 28.44 | 27.69 | 27.80 | 1,399,320 | -0.05(-0.18%) |
Oct 06, 2020 | 28.16 | 28.39 | 27.81 | 27.85 | 1,794,139 | -0.09(-0.33%) |
Oct 05, 2020 | 27.89 | 28.42 | 27.80 | 27.94 | 1,370,490 | +0.42(+1.51%) |
Oct 02, 2020 | 26.08 | 27.65 | 25.96 | 27.52 | 2,008,777 | +0.97(+3.64%) |
Oct 01, 2020 | 26.11 | 26.82 | 26.10 | 26.55 | 1,965,463 | +0.48(+1.85%) |
Sep 30, 2020 | 25.87 | 26.45 | 25.87 | 26.07 | 2,248,984 | +0.27(+1.03%) |
Sep 29, 2020 | 26.13 | 26.32 | 25.67 | 25.81 | 1,524,348 | -0.50(-1.90%) |
Sep 28, 2020 | 26.44 | 26.71 | 26.25 | 26.30 | 2,329,915 | +0.42(+1.64%) |
Sep 25, 2020 | 25.58 | 26.03 | 25.56 | 25.88 | 1,646,460 | +0.05(+0.19%) |
Sep 24, 2020 | 26.16 | 26.45 | 25.61 | 25.83 | 2,333,147 | -0.33(-1.27%) |
Sep 23, 2020 | 27.10 | 27.31 | 26.16 | 26.16 | 2,527,550 | -1.00(-3.68%) |
Sep 22, 2020 | 26.81 | 27.29 | 26.80 | 27.16 | 2,578,848 | +0.43(+1.62%) |
Sep 21, 2020 | 27.38 | 27.55 | 26.37 | 26.73 | 3,911,381 | -1.17(-4.21%) |
Sep 18, 2020 | 27.96 | 28.28 | 27.65 | 27.90 | 4,648,158 | -0.11(-0.39%) |
Sep 17, 2020 | 27.49 | 28.15 | 27.35 | 28.01 | 2,011,386 | +0.17(+0.60%) |
Sep 16, 2020 | 27.35 | 28.25 | 27.20 | 27.85 | 2,861,942 | +0.69(+2.55%) |
Sep 15, 2020 | 27.91 | 27.92 | 26.97 | 27.15 | 2,405,533 | -0.62(-2.22%) |
Sep 14, 2020 | 27.83 | 28.20 | 27.66 | 27.77 | 2,764,714 | +0.02(+0.06%) |
Sep 11, 2020 | 27.35 | 27.79 | 27.35 | 27.75 | 2,082,381 | +0.53(+1.94%) |
Sep 10, 2020 | 27.67 | 28.30 | 27.22 | 27.23 | 2,158,746 | -0.45(-1.64%) |
Sep 09, 2020 | 27.24 | 27.91 | 27.15 | 27.68 | 3,188,907 | +0.70(+2.60%) |
Sep 08, 2020 | 27.15 | 27.37 | 26.88 | 26.98 | 1,936,623 | -0.45(-1.65%) |
Sep 04, 2020 | 27.57 | 27.77 | 26.81 | 27.43 | 2,505,407 | +0.28(+1.03%) |
Sep 03, 2020 | 27.66 | 28.32 | 27.04 | 27.15 | 1,875,078 | -0.41(-1.50%) |
Sep 02, 2020 | 27.17 | 27.68 | 26.90 | 27.56 | 1,273,675 | +0.35(+1.30%) |
Sep 01, 2020 | 27.02 | 27.40 | 26.79 | 27.21 | 1,582,490 | +0.14(+0.52%) |
Aug 31, 2020 | 27.18 | 27.42 | 27.04 | 27.07 | 2,785,495 | -0.51(-1.85%) |
Aug 28, 2020 | 27.67 | 27.67 | 27.32 | 27.58 | 1,143,794 | +0.21(+0.75%) |
Aug 27, 2020 | 27.11 | 27.83 | 27.00 | 27.37 | 2,919,230 | +0.33(+1.22%) |
Aug 26, 2020 | 27.29 | 27.29 | 26.94 | 27.04 | 1,354,638 | -0.25(-0.91%) |
Aug 25, 2020 | 27.75 | 27.82 | 26.87 | 27.29 | 1,547,791 | -0.27(-0.99%) |
Aug 24, 2020 | 26.96 | 27.65 | 26.69 | 27.56 | 1,429,364 | +0.63(+2.33%) |
Aug 21, 2020 | 26.80 | 27.00 | 26.71 | 26.94 | 1,332,021 | +0.16(+0.62%) |
Aug 20, 2020 | 26.32 | 26.81 | 26.20 | 26.77 | 2,852,919 | +0.18(+0.68%) |
Aug 19, 2020 | 27.01 | 27.09 | 26.50 | 26.59 | 1,654,334 | -0.49(-1.80%) |
Aug 18, 2020 | 27.57 | 27.74 | 26.99 | 27.08 | 1,734,478 | -0.34(-1.23%) |
Aug 17, 2020 | 27.29 | 27.51 | 27.00 | 27.42 | 1,594,481 | +0.12(+0.45%) |
Aug 14, 2020 | 27.53 | 27.70 | 27.26 | 27.29 | 1,644,560 | -0.25(-0.90%) |
Aug 13, 2020 | 27.72 | 27.94 | 27.43 | 27.54 | 2,350,909 | -0.38(-1.36%) |
Aug 12, 2020 | 29.02 | 29.04 | 27.82 | 27.92 | 1,998,414 | -0.77(-2.67%) |
Aug 11, 2020 | 29.64 | 30.17 | 28.64 | 28.69 | 2,059,860 | -0.54(-1.83%) |
Aug 10, 2020 | 29.11 | 29.46 | 28.81 | 29.22 | 1,914,287 | +0.22(+0.77%) |
Aug 07, 2020 | 28.31 | 29.02 | 28.20 | 29.00 | 1,843,823 | +0.48(+1.68%) |
Aug 06, 2020 | 27.96 | 28.59 | 27.67 | 28.52 | 2,619,749 | +0.63(+2.28%) |
Aug 05, 2020 | 27.62 | 28.39 | 27.47 | 27.89 | 3,604,038 | +0.77(+2.86%) |
Aug 04, 2020 | 27.01 | 27.48 | 26.87 | 27.11 | 2,001,913 | +0.10(+0.37%) |