Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.28 | 25.67 | 25.11 | 25.49 | 2,164,300 | +0.09(+0.35%) |
Oct 29, 2020 | 24.67 | 25.66 | 24.51 | 25.40 | 2,626,014 | +0.59(+2.38%) |
Oct 28, 2020 | 25.41 | 26.00 | 24.76 | 24.81 | 2,456,958 | -1.19(-4.58%) |
Oct 27, 2020 | 26.05 | 26.59 | 25.86 | 26.00 | 2,637,467 | -0.25(-0.95%) |
Oct 26, 2020 | 26.95 | 26.95 | 26.05 | 26.25 | 1,857,934 | -0.99(-3.63%) |
Oct 23, 2020 | 27.09 | 27.33 | 26.51 | 27.24 | 1,951,000 | +0.29(+1.08%) |
Oct 22, 2020 | 26.91 | 27.22 | 26.27 | 26.95 | 1,542,975 | +0.12(+0.45%) |
Oct 21, 2020 | 26.87 | 27.13 | 26.31 | 26.83 | 4,114,085 | -0.23(-0.85%) |
Oct 20, 2020 | 26.84 | 27.37 | 26.66 | 27.06 | 1,896,089 | +0.50(+1.88%) |
Oct 19, 2020 | 27.69 | 27.80 | 26.46 | 26.56 | 1,751,573 | -1.10(-3.98%) |
Oct 16, 2020 | 27.62 | 28.04 | 27.25 | 27.66 | 1,629,700 | +0.02(+0.07%) |
Oct 15, 2020 | 27.75 | 27.88 | 26.59 | 27.64 | 3,021,634 | -0.42(-1.50%) |
Oct 14, 2020 | 28.58 | 29.01 | 27.91 | 28.06 | 2,629,061 | -0.43(-1.51%) |
Oct 13, 2020 | 28.19 | 28.62 | 27.83 | 28.49 | 2,412,028 | +0.10(+0.35%) |
Oct 12, 2020 | 27.59 | 28.43 | 27.25 | 28.39 | 2,601,545 | +1.06(+3.88%) |
Oct 09, 2020 | 28.12 | 28.12 | 27.28 | 27.33 | 1,821,700 | -0.25(-0.91%) |
Oct 08, 2020 | 27.72 | 27.81 | 27.26 | 27.58 | 1,690,282 | +0.08(+0.29%) |
Oct 07, 2020 | 27.63 | 28.03 | 27.14 | 27.50 | 2,983,243 | +0.07(+0.26%) |
Oct 06, 2020 | 28.49 | 28.82 | 27.37 | 27.43 | 2,469,026 | -0.98(-3.45%) |
Oct 05, 2020 | 28.87 | 29.08 | 28.31 | 28.41 | 2,590,373 | -0.14(-0.47%) |
Oct 02, 2020 | 28.20 | 28.85 | 28.07 | 28.55 | 2,335,300 | -0.23(-0.82%) |
Oct 01, 2020 | 29.16 | 29.60 | 28.49 | 28.78 | 1,918,970 | -0.25(-0.86%) |
Sep 30, 2020 | 29.84 | 30.09 | 28.66 | 29.03 | 2,560,876 | -0.62(-2.09%) |
Sep 29, 2020 | 29.71 | 30.08 | 29.35 | 29.65 | 1,547,684 | -0.23(-0.77%) |
Sep 28, 2020 | 29.16 | 30.03 | 29.00 | 29.88 | 2,377,644 | +1.33(+4.66%) |
Sep 25, 2020 | 28.41 | 28.75 | 27.99 | 28.55 | 2,362,700 | -0.03(-0.10%) |
Sep 24, 2020 | 28.62 | 28.92 | 28.06 | 28.58 | 1,941,700 | -0.02(-0.05%) |
Sep 23, 2020 | 30.15 | 30.43 | 28.57 | 28.59 | 3,390,976 | -1.53(-5.08%) |
Sep 22, 2020 | 30.19 | 30.47 | 29.81 | 30.12 | 2,349,540 | +0.12(+0.42%) |
Sep 21, 2020 | 30.69 | 30.69 | 29.35 | 30.00 | 3,564,853 | -1.06(-3.41%) |
Sep 18, 2020 | 32.01 | 32.15 | 30.80 | 31.06 | 6,511,200 | -0.98(-3.06%) |
Sep 17, 2020 | 32.51 | 32.79 | 31.60 | 32.04 | 2,712,599 | -1.20(-3.61%) |
Sep 16, 2020 | 33.01 | 33.81 | 32.87 | 33.24 | 1,984,007 | +0.50(+1.53%) |
Sep 15, 2020 | 32.66 | 33.21 | 32.24 | 32.74 | 1,452,423 | +0.08(+0.24%) |
Sep 14, 2020 | 32.27 | 33.05 | 32.14 | 32.66 | 1,707,068 | +0.55(+1.73%) |
Sep 11, 2020 | 32.19 | 32.34 | 31.71 | 32.10 | 1,678,100 | +0.01(+0.05%) |
Sep 10, 2020 | 33.34 | 33.59 | 32.05 | 32.09 | 2,644,513 | -1.08(-3.26%) |
Sep 09, 2020 | 33.33 | 33.64 | 33.01 | 33.17 | 1,533,171 | +0.14(+0.42%) |
Sep 08, 2020 | 33.39 | 33.53 | 32.61 | 33.03 | 3,635,735 | -0.75(-2.22%) |
Sep 04, 2020 | 34.32 | 34.55 | 32.91 | 33.78 | 1,836,300 | -0.26(-0.76%) |
Sep 03, 2020 | 35.67 | 36.15 | 33.70 | 34.04 | 2,078,138 | -1.46(-4.11%) |
Sep 02, 2020 | 34.76 | 35.69 | 34.48 | 35.50 | 3,058,572 | +0.93(+2.69%) |
Sep 01, 2020 | 35.09 | 35.30 | 34.05 | 34.57 | 2,401,244 | -0.95(-2.67%) |
Aug 31, 2020 | 36.22 | 36.94 | 35.48 | 35.52 | 4,242,592 | +0.70(+2.01%) |
Aug 28, 2020 | 34.79 | 34.89 | 34.42 | 34.82 | 1,327,600 | +0.11(+0.32%) |
Aug 27, 2020 | 34.61 | 35.04 | 34.49 | 34.71 | 1,599,499 | +0.15(+0.43%) |
Aug 26, 2020 | 34.03 | 34.72 | 33.86 | 34.56 | 1,780,667 | +0.36(+1.05%) |
Aug 25, 2020 | 34.81 | 35.09 | 33.80 | 34.20 | 1,292,903 | -0.38(-1.10%) |
Aug 24, 2020 | 33.74 | 34.58 | 33.46 | 34.58 | 3,011,621 | +1.05(+3.13%) |
Aug 21, 2020 | 33.70 | 33.82 | 33.24 | 33.53 | 3,229,100 | -0.36(-1.06%) |
Aug 20, 2020 | 33.95 | 34.26 | 33.28 | 33.89 | 2,975,564 | -0.16(-0.47%) |
Aug 19, 2020 | 34.17 | 34.48 | 33.96 | 34.05 | 1,416,848 | -0.31(-0.90%) |
Aug 18, 2020 | 35.02 | 35.16 | 34.29 | 34.36 | 1,511,161 | -0.64(-1.83%) |
Aug 17, 2020 | 34.77 | 35.04 | 33.90 | 35.00 | 2,180,147 | +0.33(+0.95%) |
Aug 14, 2020 | 35.02 | 35.10 | 34.36 | 34.67 | 1,663,500 | -0.41(-1.17%) |
Aug 13, 2020 | 34.54 | 35.17 | 34.23 | 35.08 | 2,831,735 | +0.65(+1.89%) |
Aug 12, 2020 | 35.56 | 35.99 | 34.40 | 34.43 | 2,598,229 | -0.80(-2.27%) |
Aug 11, 2020 | 35.78 | 36.37 | 35.07 | 35.23 | 4,688,138 | -0.14(-0.40%) |
Aug 10, 2020 | 34.09 | 35.47 | 34.09 | 35.37 | 4,878,649 | +1.20(+3.51%) |
Aug 07, 2020 | 35.00 | 37.00 | 33.58 | 34.17 | 7,180,900 | -0.13(-0.38%) |
Aug 06, 2020 | 34.04 | 34.69 | 33.86 | 34.30 | 2,961,997 | +0.23(+0.68%) |
Aug 05, 2020 | 34.01 | 34.30 | 33.48 | 34.07 | 3,400,698 | +0.33(+0.98%) |
Aug 04, 2020 | 33.76 | 34.17 | 33.35 | 33.74 | 1,828,784 | -0.22(-0.65%) |