Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.56 | 29.19 | 28.28 | 28.94 | 6,936,181 | +0.18(+0.64%) |
Oct 29, 2020 | 27.57 | 28.87 | 27.30 | 28.75 | 8,092,526 | +0.97(+3.51%) |
Oct 28, 2020 | 27.95 | 28.46 | 27.47 | 27.78 | 8,846,417 | -0.85(-2.98%) |
Oct 27, 2020 | 30.58 | 30.59 | 28.62 | 28.63 | 13,129,702 | -0.09(-0.32%) |
Oct 26, 2020 | 29.29 | 29.32 | 28.25 | 28.73 | 6,543,122 | -1.03(-3.46%) |
Oct 23, 2020 | 29.77 | 29.99 | 29.18 | 29.76 | 4,761,599 | +0.34(+1.16%) |
Oct 22, 2020 | 28.98 | 29.54 | 28.69 | 29.42 | 5,889,461 | +0.31(+1.07%) |
Oct 21, 2020 | 28.10 | 29.26 | 28.03 | 29.10 | 7,475,520 | +0.94(+3.33%) |
Oct 20, 2020 | 27.98 | 28.70 | 27.94 | 28.17 | 5,965,096 | +0.51(+1.86%) |
Oct 19, 2020 | 27.94 | 28.33 | 27.59 | 27.65 | 5,903,484 | -0.18(-0.66%) |
Oct 16, 2020 | 27.58 | 28.17 | 27.30 | 27.83 | 5,325,621 | +0.30(+1.10%) |
Oct 15, 2020 | 26.80 | 27.55 | 26.76 | 27.53 | 3,868,128 | +0.28(+1.05%) |
Oct 14, 2020 | 27.38 | 27.90 | 27.14 | 27.25 | 7,613,400 | -0.16(-0.57%) |
Oct 13, 2020 | 27.72 | 27.83 | 27.10 | 27.40 | 8,242,194 | -0.59(-2.10%) |
Oct 12, 2020 | 27.45 | 28.15 | 27.35 | 27.99 | 8,391,862 | +0.47(+1.70%) |
Oct 09, 2020 | 27.96 | 28.09 | 27.34 | 27.52 | 8,769,173 | -0.28(-1.02%) |
Oct 08, 2020 | 27.39 | 28.01 | 26.97 | 27.81 | 6,105,797 | +0.64(+2.37%) |
Oct 07, 2020 | 26.91 | 27.27 | 26.60 | 27.16 | 5,415,297 | +0.53(+2.00%) |
Oct 06, 2020 | 27.02 | 27.55 | 26.58 | 26.63 | 8,881,474 | -0.06(-0.24%) |
Oct 05, 2020 | 26.44 | 27.04 | 26.26 | 26.70 | 5,795,923 | +0.76(+2.94%) |
Oct 02, 2020 | 24.99 | 26.17 | 24.88 | 25.93 | 4,960,307 | +0.46(+1.80%) |
Oct 01, 2020 | 25.33 | 25.74 | 25.09 | 25.47 | 5,610,337 | +0.17(+0.69%) |
Sep 30, 2020 | 25.20 | 25.68 | 25.04 | 25.30 | 5,809,321 | +0.22(+0.88%) |
Sep 29, 2020 | 25.31 | 25.40 | 24.77 | 25.08 | 4,659,837 | -0.31(-1.23%) |
Sep 28, 2020 | 25.42 | 25.76 | 25.20 | 25.39 | 8,281,630 | +0.51(+2.07%) |
Sep 25, 2020 | 24.01 | 24.95 | 24.00 | 24.88 | 5,318,004 | +0.54(+2.23%) |
Sep 24, 2020 | 24.26 | 24.89 | 23.50 | 24.33 | 6,185,850 | +0.05(+0.19%) |
Sep 23, 2020 | 25.24 | 25.84 | 24.26 | 24.29 | 7,602,051 | -0.84(-3.33%) |
Sep 22, 2020 | 24.77 | 25.47 | 24.67 | 25.12 | 10,942,279 | +0.33(+1.33%) |
Sep 21, 2020 | 24.94 | 25.19 | 24.36 | 24.79 | 12,919,707 | -0.93(-3.61%) |
Sep 18, 2020 | 26.19 | 26.64 | 25.66 | 25.72 | 14,611,915 | -0.65(-2.47%) |
Sep 17, 2020 | 26.84 | 27.06 | 26.29 | 26.37 | 12,427,604 | -0.98(-3.59%) |
Sep 16, 2020 | 26.43 | 27.62 | 26.27 | 27.36 | 11,750,920 | +1.07(+4.05%) |
Sep 15, 2020 | 26.68 | 27.09 | 26.28 | 26.29 | 7,084,179 | -0.43(-1.60%) |
Sep 14, 2020 | 26.15 | 26.90 | 25.99 | 26.72 | 6,883,164 | +0.91(+3.52%) |
Sep 11, 2020 | 25.65 | 26.16 | 25.51 | 25.81 | 9,344,383 | +0.22(+0.85%) |
Sep 10, 2020 | 26.60 | 26.88 | 25.47 | 25.59 | 8,531,910 | -0.90(-3.40%) |
Sep 09, 2020 | 26.50 | 26.58 | 25.84 | 26.49 | 8,178,416 | +0.24(+0.90%) |
Sep 08, 2020 | 26.70 | 26.85 | 25.96 | 26.25 | 7,839,573 | -0.83(-3.05%) |
Sep 04, 2020 | 27.26 | 27.46 | 26.58 | 27.08 | 6,363,762 | +0.36(+1.36%) |
Sep 03, 2020 | 27.26 | 28.14 | 26.56 | 26.72 | 7,706,450 | -0.39(-1.44%) |
Sep 02, 2020 | 26.60 | 27.14 | 26.11 | 27.11 | 7,189,499 | +0.62(+2.33%) |
Sep 01, 2020 | 26.24 | 26.68 | 26.05 | 26.49 | 5,425,453 | +0.01(+0.03%) |
Aug 31, 2020 | 26.58 | 26.65 | 26.09 | 26.48 | 8,296,615 | -0.21(-0.78%) |
Aug 28, 2020 | 27.37 | 27.37 | 26.56 | 26.69 | 6,642,600 | -0.28(-1.04%) |
Aug 27, 2020 | 26.45 | 27.31 | 26.44 | 26.97 | 5,472,971 | +0.56(+2.13%) |
Aug 26, 2020 | 26.77 | 26.82 | 26.12 | 26.41 | 4,114,160 | -0.42(-1.56%) |
Aug 25, 2020 | 27.25 | 27.44 | 26.59 | 26.83 | 4,549,572 | -0.03(-0.10%) |
Aug 24, 2020 | 25.92 | 26.87 | 25.70 | 26.85 | 6,064,128 | +1.16(+4.53%) |
Aug 21, 2020 | 26.45 | 26.60 | 25.65 | 25.69 | 8,106,006 | -0.78(-2.95%) |
Aug 20, 2020 | 26.69 | 26.93 | 26.43 | 26.47 | 5,170,896 | -0.66(-2.44%) |
Aug 19, 2020 | 26.81 | 27.31 | 26.64 | 27.14 | 5,359,097 | +0.25(+0.95%) |
Aug 18, 2020 | 27.32 | 27.44 | 26.80 | 26.88 | 8,671,326 | -0.35(-1.27%) |
Aug 17, 2020 | 28.07 | 28.08 | 27.13 | 27.23 | 6,208,931 | -0.94(-3.32%) |
Aug 14, 2020 | 27.61 | 28.55 | 27.47 | 28.16 | 5,350,965 | +0.25(+0.91%) |
Aug 13, 2020 | 27.73 | 28.11 | 27.37 | 27.91 | 6,879,683 | -0.21(-0.74%) |
Aug 12, 2020 | 29.55 | 29.67 | 27.80 | 28.12 | 7,377,229 | -0.95(-3.25%) |
Aug 11, 2020 | 29.66 | 29.90 | 28.85 | 29.06 | 7,010,318 | +0.47(+1.65%) |
Aug 10, 2020 | 28.17 | 28.78 | 28.15 | 28.59 | 5,057,822 | +0.73(+2.61%) |
Aug 07, 2020 | 26.51 | 27.87 | 26.33 | 27.86 | 6,618,942 | +1.22(+4.57%) |
Aug 06, 2020 | 27.63 | 28.08 | 26.61 | 26.65 | 10,078,618 | -0.78(-2.85%) |
Aug 05, 2020 | 27.26 | 27.77 | 27.09 | 27.43 | 8,124,596 | +0.42(+1.55%) |
Aug 04, 2020 | 28.23 | 28.45 | 26.77 | 27.01 | 19,195,140 | -2.20(-7.53%) |