Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.49 | 19.83 | 19.25 | 19.82 | 37,459,048 | +0.29(+1.47%) |
Oct 29, 2020 | 19.45 | 19.75 | 19.18 | 19.53 | 49,975,972 | -0.04(-0.19%) |
Oct 28, 2020 | 19.61 | 19.85 | 19.22 | 19.57 | 59,320,796 | -0.59(-2.93%) |
Oct 27, 2020 | 20.89 | 20.89 | 20.16 | 20.16 | 53,648,392 | -0.81(-3.88%) |
Oct 26, 2020 | 21.22 | 21.27 | 20.88 | 20.97 | 36,778,024 | -0.54(-2.49%) |
Oct 23, 2020 | 21.79 | 21.80 | 21.36 | 21.51 | 26,580,904 | +0.03(+0.13%) |
Oct 22, 2020 | 20.94 | 21.55 | 20.89 | 21.48 | 34,825,568 | +0.51(+2.42%) |
Oct 21, 2020 | 21.08 | 21.20 | 20.88 | 20.97 | 31,917,696 | -0.10(-0.48%) |
Oct 20, 2020 | 21.00 | 21.37 | 20.96 | 21.07 | 37,597,796 | +0.25(+1.20%) |
Oct 19, 2020 | 21.15 | 21.16 | 20.80 | 20.82 | 40,458,812 | -0.30(-1.40%) |
Oct 16, 2020 | 21.26 | 21.46 | 20.89 | 21.12 | 46,694,276 | -0.08(-0.39%) |
Oct 15, 2020 | 21.31 | 21.33 | 21.02 | 21.20 | 65,228,608 | -0.28(-1.29%) |
Oct 14, 2020 | 22.42 | 22.57 | 21.46 | 21.48 | 81,651,520 | -1.38(-6.02%) |
Oct 13, 2020 | 23.49 | 23.56 | 22.82 | 22.86 | 32,380,182 | -0.87(-3.66%) |
Oct 12, 2020 | 23.28 | 23.78 | 23.24 | 23.73 | 27,966,148 | +0.35(+1.50%) |
Oct 09, 2020 | 23.46 | 23.57 | 23.11 | 23.37 | 30,534,762 | +0.00(+0.00%) |
Oct 08, 2020 | 22.99 | 23.40 | 22.79 | 23.37 | 28,653,380 | +0.45(+1.98%) |
Oct 07, 2020 | 22.56 | 23.03 | 22.53 | 22.92 | 37,496,680 | +0.58(+2.61%) |
Oct 06, 2020 | 22.80 | 23.10 | 22.21 | 22.34 | 33,529,850 | -0.25(-1.10%) |
Oct 05, 2020 | 22.38 | 22.73 | 22.38 | 22.59 | 24,464,952 | +0.43(+1.92%) |
Oct 02, 2020 | 21.39 | 22.26 | 21.32 | 22.16 | 28,399,484 | +0.40(+1.82%) |
Oct 01, 2020 | 21.78 | 22.00 | 21.40 | 21.77 | 42,076,184 | +0.05(+0.21%) |
Sep 30, 2020 | 21.58 | 22.05 | 21.48 | 21.72 | 46,611,572 | +0.23(+1.07%) |
Sep 29, 2020 | 21.92 | 21.92 | 21.31 | 21.49 | 41,598,112 | -0.52(-2.35%) |
Sep 28, 2020 | 22.16 | 22.42 | 21.95 | 22.01 | 44,465,736 | +0.17(+0.76%) |
Sep 25, 2020 | 21.36 | 21.91 | 21.26 | 21.84 | 32,719,612 | +0.30(+1.37%) |
Sep 24, 2020 | 21.21 | 21.92 | 20.84 | 21.55 | 46,875,968 | +0.45(+2.15%) |
Sep 23, 2020 | 21.97 | 22.29 | 21.09 | 21.09 | 49,416,068 | -0.76(-3.47%) |
Sep 22, 2020 | 22.16 | 22.51 | 21.74 | 21.85 | 43,046,436 | -0.36(-1.62%) |
Sep 21, 2020 | 22.59 | 22.65 | 21.92 | 22.21 | 60,788,348 | -1.01(-4.34%) |
Sep 18, 2020 | 23.04 | 23.47 | 23.01 | 23.22 | 124,637,136 | +0.02(+0.08%) |
Sep 17, 2020 | 23.31 | 23.49 | 23.01 | 23.20 | 55,757,068 | -0.55(-2.33%) |
Sep 16, 2020 | 22.98 | 24.02 | 22.87 | 23.75 | 56,043,868 | +0.77(+3.34%) |
Sep 15, 2020 | 23.06 | 23.13 | 22.69 | 22.99 | 45,403,120 | +0.06(+0.28%) |
Sep 14, 2020 | 22.52 | 23.07 | 22.39 | 22.92 | 53,881,708 | +0.50(+2.22%) |
Sep 11, 2020 | 22.10 | 22.47 | 21.91 | 22.42 | 37,732,128 | +0.30(+1.34%) |
Sep 10, 2020 | 22.20 | 22.79 | 22.04 | 22.13 | 58,665,232 | +0.10(+0.46%) |
Sep 09, 2020 | 22.18 | 22.24 | 21.90 | 22.03 | 53,472,440 | -0.12(-0.54%) |
Sep 08, 2020 | 22.43 | 22.68 | 21.93 | 22.15 | 53,079,396 | -0.76(-3.31%) |
Sep 04, 2020 | 23.10 | 23.27 | 22.40 | 22.90 | 52,759,604 | +0.25(+1.10%) |
Sep 03, 2020 | 22.91 | 23.43 | 22.45 | 22.65 | 45,799,152 | -0.05(-0.20%) |
Sep 02, 2020 | 22.18 | 22.78 | 22.11 | 22.70 | 43,644,964 | +0.48(+2.16%) |
Sep 01, 2020 | 22.19 | 22.48 | 21.93 | 22.22 | 33,040,172 | -0.09(-0.41%) |
Aug 31, 2020 | 22.63 | 22.64 | 22.26 | 22.31 | 29,857,798 | -0.50(-2.19%) |
Aug 28, 2020 | 22.87 | 22.89 | 22.49 | 22.81 | 27,921,946 | +0.09(+0.41%) |
Aug 27, 2020 | 22.16 | 22.89 | 22.15 | 22.72 | 39,708,060 | +0.51(+2.29%) |
Aug 26, 2020 | 22.64 | 22.71 | 22.21 | 22.21 | 30,656,806 | -0.53(-2.32%) |
Aug 25, 2020 | 22.86 | 23.00 | 22.45 | 22.74 | 37,947,320 | +0.11(+0.49%) |
Aug 24, 2020 | 21.99 | 22.64 | 21.81 | 22.63 | 39,914,508 | +0.79(+3.60%) |
Aug 21, 2020 | 21.84 | 22.09 | 21.73 | 21.84 | 29,437,900 | -0.10(-0.46%) |
Aug 20, 2020 | 21.93 | 22.12 | 21.80 | 21.94 | 38,959,988 | -0.30(-1.33%) |
Aug 19, 2020 | 22.18 | 22.53 | 22.03 | 22.24 | 36,396,660 | +0.03(+0.13%) |
Aug 18, 2020 | 22.56 | 22.59 | 22.18 | 22.21 | 32,082,626 | -0.40(-1.76%) |
Aug 17, 2020 | 23.13 | 23.23 | 22.58 | 22.61 | 39,653,068 | -0.77(-3.28%) |
Aug 14, 2020 | 22.90 | 23.55 | 22.76 | 23.37 | 28,945,858 | +0.26(+1.12%) |
Aug 13, 2020 | 23.05 | 23.31 | 22.80 | 23.12 | 29,631,064 | -0.16(-0.67%) |
Aug 12, 2020 | 24.00 | 24.15 | 22.84 | 23.27 | 46,419,004 | -0.12(-0.51%) |
Aug 11, 2020 | 23.37 | 24.15 | 23.28 | 23.39 | 59,500,148 | +0.57(+2.51%) |
Aug 10, 2020 | 23.30 | 23.54 | 22.38 | 22.82 | 54,770,188 | -0.34(-1.48%) |
Aug 07, 2020 | 22.29 | 23.30 | 22.17 | 23.16 | 50,083,360 | +0.77(+3.42%) |
Aug 06, 2020 | 22.36 | 22.64 | 22.28 | 22.40 | 48,336,372 | -0.06(-0.25%) |
Aug 05, 2020 | 22.45 | 22.77 | 22.40 | 22.45 | 36,003,688 | +0.17(+0.74%) |
Aug 04, 2020 | 22.27 | 22.35 | 22.11 | 22.29 | 30,526,782 | -0.06(-0.29%) |