Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 19.38 | 19.71 | 19.14 | 19.70 | 37,674,400 | +0.28(+1.47%) |
Oct 29, 2020 | 19.34 | 19.64 | 19.07 | 19.42 | 50,263,288 | -0.04(-0.19%) |
Oct 28, 2020 | 19.50 | 19.73 | 19.11 | 19.46 | 59,661,832 | -0.59(-2.93%) |
Oct 27, 2020 | 20.77 | 20.77 | 20.04 | 20.04 | 53,956,820 | -0.81(-3.88%) |
Oct 26, 2020 | 21.10 | 21.15 | 20.76 | 20.85 | 36,989,460 | -0.53(-2.49%) |
Oct 23, 2020 | 21.66 | 21.67 | 21.23 | 21.39 | 26,733,718 | +0.03(+0.13%) |
Oct 22, 2020 | 20.82 | 21.42 | 20.77 | 21.36 | 35,025,780 | +0.51(+2.42%) |
Oct 21, 2020 | 20.96 | 21.08 | 20.76 | 20.85 | 32,101,192 | -0.10(-0.48%) |
Oct 20, 2020 | 20.88 | 21.25 | 20.84 | 20.95 | 37,813,948 | +0.25(+1.20%) |
Oct 19, 2020 | 21.03 | 21.04 | 20.68 | 20.71 | 40,691,408 | -0.29(-1.40%) |
Oct 16, 2020 | 21.14 | 21.34 | 20.77 | 21.00 | 46,962,724 | -0.08(-0.39%) |
Oct 15, 2020 | 21.18 | 21.21 | 20.90 | 21.08 | 65,603,608 | -0.28(-1.29%) |
Oct 14, 2020 | 22.30 | 22.44 | 21.34 | 21.36 | 82,120,936 | -1.37(-6.02%) |
Oct 13, 2020 | 23.35 | 23.43 | 22.69 | 22.73 | 32,566,338 | -0.86(-3.66%) |
Oct 12, 2020 | 23.15 | 23.65 | 23.10 | 23.59 | 28,126,926 | +0.35(+1.50%) |
Oct 09, 2020 | 23.32 | 23.43 | 22.97 | 23.24 | 30,710,308 | +0.00(+0.00%) |
Oct 08, 2020 | 22.86 | 23.27 | 22.66 | 23.24 | 28,818,108 | +0.45(+1.97%) |
Oct 07, 2020 | 22.43 | 22.90 | 22.41 | 22.79 | 37,712,248 | +0.58(+2.61%) |
Oct 06, 2020 | 22.67 | 22.97 | 22.08 | 22.21 | 33,722,612 | -0.25(-1.10%) |
Oct 05, 2020 | 22.25 | 22.60 | 22.25 | 22.46 | 24,605,602 | +0.42(+1.92%) |
Oct 02, 2020 | 21.27 | 22.13 | 21.20 | 22.04 | 28,562,754 | +0.39(+1.83%) |
Oct 01, 2020 | 21.65 | 21.87 | 21.28 | 21.64 | 42,318,080 | +0.05(+0.21%) |
Sep 30, 2020 | 21.46 | 21.93 | 21.36 | 21.60 | 46,879,544 | +0.23(+1.07%) |
Sep 29, 2020 | 21.79 | 21.79 | 21.19 | 21.37 | 41,837,260 | -0.51(-2.35%) |
Sep 28, 2020 | 22.04 | 22.30 | 21.83 | 21.88 | 44,721,368 | +0.17(+0.76%) |
Sep 25, 2020 | 21.24 | 21.78 | 21.14 | 21.72 | 32,907,718 | +0.29(+1.37%) |
Sep 24, 2020 | 21.09 | 21.79 | 20.72 | 21.42 | 47,145,460 | +0.45(+2.15%) |
Sep 23, 2020 | 21.84 | 22.17 | 20.97 | 20.97 | 49,700,164 | -0.75(-3.47%) |
Sep 22, 2020 | 22.03 | 22.38 | 21.62 | 21.73 | 43,293,912 | -0.36(-1.62%) |
Sep 21, 2020 | 22.46 | 22.52 | 21.79 | 22.08 | 61,137,824 | -1.00(-4.34%) |
Sep 18, 2020 | 22.91 | 23.33 | 22.87 | 23.09 | 125,353,680 | +0.02(+0.08%) |
Sep 17, 2020 | 23.18 | 23.35 | 22.87 | 23.07 | 56,077,616 | -0.55(-2.33%) |
Sep 16, 2020 | 22.85 | 23.88 | 22.74 | 23.62 | 56,366,064 | +0.76(+3.34%) |
Sep 15, 2020 | 22.93 | 23.00 | 22.56 | 22.86 | 45,664,144 | +0.06(+0.28%) |
Sep 14, 2020 | 22.40 | 22.94 | 22.26 | 22.79 | 54,191,472 | +0.50(+2.22%) |
Sep 11, 2020 | 21.97 | 22.34 | 21.78 | 22.30 | 37,949,048 | +0.29(+1.34%) |
Sep 10, 2020 | 22.07 | 22.66 | 21.92 | 22.00 | 59,002,500 | +0.10(+0.46%) |
Sep 09, 2020 | 22.06 | 22.11 | 21.77 | 21.90 | 53,779,856 | -0.12(-0.54%) |
Sep 08, 2020 | 22.30 | 22.55 | 21.81 | 22.02 | 53,384,552 | -0.75(-3.31%) |
Sep 04, 2020 | 22.97 | 23.14 | 22.28 | 22.77 | 53,062,920 | +0.25(+1.10%) |
Sep 03, 2020 | 22.78 | 23.30 | 22.32 | 22.52 | 46,062,456 | -0.05(-0.20%) |
Sep 02, 2020 | 22.06 | 22.65 | 21.98 | 22.57 | 43,895,880 | +0.48(+2.16%) |
Sep 01, 2020 | 22.07 | 22.35 | 21.81 | 22.09 | 33,230,122 | -0.09(-0.41%) |
Aug 31, 2020 | 22.50 | 22.52 | 22.13 | 22.18 | 30,029,452 | -0.50(-2.19%) |
Aug 28, 2020 | 22.74 | 22.75 | 22.36 | 22.68 | 28,082,470 | +0.09(+0.41%) |
Aug 27, 2020 | 22.04 | 22.76 | 22.02 | 22.59 | 39,936,344 | +0.51(+2.29%) |
Aug 26, 2020 | 22.52 | 22.58 | 22.08 | 22.08 | 30,833,054 | -0.52(-2.32%) |
Aug 25, 2020 | 22.73 | 22.86 | 22.32 | 22.61 | 38,165,480 | +0.11(+0.49%) |
Aug 24, 2020 | 21.86 | 22.52 | 21.69 | 22.50 | 40,143,980 | +0.78(+3.60%) |
Aug 21, 2020 | 21.72 | 21.96 | 21.61 | 21.72 | 29,607,138 | -0.10(-0.46%) |
Aug 20, 2020 | 21.81 | 21.99 | 21.68 | 21.82 | 39,183,972 | -0.29(-1.33%) |
Aug 19, 2020 | 22.06 | 22.41 | 21.90 | 22.11 | 36,605,904 | +0.03(+0.12%) |
Aug 18, 2020 | 22.43 | 22.46 | 22.06 | 22.08 | 32,267,070 | -0.39(-1.76%) |
Aug 17, 2020 | 22.99 | 23.09 | 22.45 | 22.48 | 39,881,036 | -0.76(-3.28%) |
Aug 14, 2020 | 22.77 | 23.42 | 22.63 | 23.24 | 29,112,270 | +0.26(+1.12%) |
Aug 13, 2020 | 22.92 | 23.18 | 22.67 | 22.98 | 29,801,414 | -0.16(-0.68%) |
Aug 12, 2020 | 23.87 | 24.01 | 22.71 | 23.14 | 46,685,868 | -0.12(-0.51%) |
Aug 11, 2020 | 23.23 | 24.01 | 23.15 | 23.26 | 59,842,216 | +0.57(+2.51%) |
Aug 10, 2020 | 23.17 | 23.41 | 22.25 | 22.69 | 55,085,064 | -0.34(-1.48%) |
Aug 07, 2020 | 22.17 | 23.17 | 22.05 | 23.03 | 50,371,292 | +0.76(+3.42%) |
Aug 06, 2020 | 22.23 | 22.51 | 22.16 | 22.27 | 48,614,260 | -0.06(-0.25%) |
Aug 05, 2020 | 22.32 | 22.64 | 22.27 | 22.32 | 36,210,676 | +0.16(+0.74%) |
Aug 04, 2020 | 22.14 | 22.22 | 21.98 | 22.16 | 30,702,282 | -0.06(-0.29%) |