Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.86 | 23.36 | 22.49 | 23.27 | 3,899,600 | +0.27(+1.17%) |
Oct 29, 2020 | 23.53 | 23.62 | 22.89 | 23.00 | 3,332,281 | -0.37(-1.58%) |
Oct 28, 2020 | 24.01 | 24.20 | 23.33 | 23.37 | 4,868,491 | -1.07(-4.38%) |
Oct 27, 2020 | 24.85 | 25.02 | 24.27 | 24.44 | 3,469,665 | -0.29(-1.17%) |
Oct 26, 2020 | 24.64 | 24.95 | 24.41 | 24.73 | 4,557,324 | -0.17(-0.68%) |
Oct 23, 2020 | 25.00 | 25.42 | 24.15 | 24.90 | 11,189,200 | -0.55(-2.16%) |
Oct 22, 2020 | 24.85 | 25.56 | 24.69 | 25.45 | 5,767,666 | +0.74(+2.99%) |
Oct 21, 2020 | 25.44 | 25.70 | 24.67 | 24.71 | 4,545,288 | -0.25(-1.00%) |
Oct 20, 2020 | 24.31 | 25.44 | 24.24 | 24.96 | 5,618,319 | +0.70(+2.89%) |
Oct 19, 2020 | 24.53 | 24.90 | 23.95 | 24.26 | 6,716,093 | -0.20(-0.82%) |
Oct 16, 2020 | 24.29 | 24.72 | 24.27 | 24.46 | 3,975,700 | +0.44(+1.83%) |
Oct 15, 2020 | 23.43 | 24.14 | 23.01 | 24.02 | 3,774,654 | +0.30(+1.26%) |
Oct 14, 2020 | 24.28 | 24.46 | 23.36 | 23.72 | 3,269,787 | -0.35(-1.45%) |
Oct 13, 2020 | 24.47 | 24.67 | 23.94 | 24.07 | 6,382,061 | -0.55(-2.23%) |
Oct 12, 2020 | 24.63 | 24.93 | 24.35 | 24.62 | 4,346,167 | +0.14(+0.57%) |
Oct 09, 2020 | 24.97 | 24.97 | 24.26 | 24.48 | 5,704,400 | +0.18(+0.74%) |
Oct 08, 2020 | 24.38 | 24.45 | 24.02 | 24.30 | 2,258,089 | +0.05(+0.21%) |
Oct 07, 2020 | 23.75 | 24.67 | 23.63 | 24.25 | 5,825,696 | +0.88(+3.77%) |
Oct 06, 2020 | 23.63 | 23.92 | 23.35 | 23.37 | 3,229,212 | -0.10(-0.43%) |
Oct 05, 2020 | 23.26 | 23.73 | 23.24 | 23.47 | 3,859,958 | +0.57(+2.49%) |
Oct 02, 2020 | 22.08 | 23.36 | 21.75 | 22.90 | 4,443,400 | -0.18(-0.78%) |
Oct 01, 2020 | 22.73 | 23.53 | 22.52 | 23.08 | 5,451,988 | +0.59(+2.62%) |
Sep 30, 2020 | 22.53 | 22.70 | 22.28 | 22.49 | 6,132,982 | -0.01(-0.04%) |
Sep 29, 2020 | 22.43 | 22.75 | 22.30 | 22.50 | 2,436,599 | +0.20(+0.90%) |
Sep 28, 2020 | 22.27 | 22.65 | 22.06 | 22.30 | 3,678,240 | +0.27(+1.23%) |
Sep 25, 2020 | 21.51 | 22.09 | 21.35 | 22.03 | 3,238,700 | +0.53(+2.47%) |
Sep 24, 2020 | 21.96 | 22.06 | 21.27 | 21.50 | 4,127,946 | -0.67(-3.02%) |
Sep 23, 2020 | 22.20 | 22.78 | 22.16 | 22.17 | 10,748,847 | -0.14(-0.63%) |
Sep 22, 2020 | 22.84 | 22.93 | 22.15 | 22.31 | 4,519,247 | -0.48(-2.11%) |
Sep 21, 2020 | 21.77 | 23.06 | 21.04 | 22.79 | 11,676,020 | +0.52(+2.33%) |
Sep 18, 2020 | 22.68 | 22.74 | 22.05 | 22.27 | 8,331,200 | -0.22(-0.98%) |
Sep 17, 2020 | 22.03 | 22.61 | 21.71 | 22.49 | 6,667,047 | -0.28(-1.23%) |
Sep 16, 2020 | 21.98 | 23.38 | 21.89 | 22.77 | 11,314,826 | +1.01(+4.64%) |
Sep 15, 2020 | 22.21 | 22.29 | 21.55 | 21.76 | 4,627,987 | -0.18(-0.82%) |
Sep 14, 2020 | 22.09 | 22.44 | 21.79 | 21.94 | 3,366,560 | +0.44(+2.05%) |
Sep 11, 2020 | 22.10 | 22.37 | 21.26 | 21.50 | 2,840,200 | -0.32(-1.47%) |
Sep 10, 2020 | 22.09 | 22.59 | 21.70 | 21.82 | 6,169,432 | -0.18(-0.82%) |
Sep 09, 2020 | 21.39 | 22.07 | 21.33 | 22.00 | 4,372,697 | +0.92(+4.36%) |
Sep 08, 2020 | 20.74 | 21.48 | 20.49 | 21.08 | 3,642,761 | -0.13(-0.61%) |
Sep 04, 2020 | 21.29 | 21.58 | 20.52 | 21.21 | 2,941,300 | -0.27(-1.26%) |
Sep 03, 2020 | 22.18 | 22.26 | 21.00 | 21.48 | 5,806,666 | -0.93(-4.15%) |
Sep 02, 2020 | 22.66 | 22.68 | 22.07 | 22.41 | 2,577,236 | -0.16(-0.71%) |
Sep 01, 2020 | 22.58 | 22.89 | 22.15 | 22.57 | 4,343,043 | +0.00(+0.00%) |
Aug 31, 2020 | 22.10 | 22.71 | 21.97 | 22.57 | 5,748,294 | +0.58(+2.64%) |
Aug 28, 2020 | 21.99 | 22.11 | 21.76 | 21.99 | 4,460,900 | +0.14(+0.64%) |
Aug 27, 2020 | 21.63 | 22.05 | 21.03 | 21.85 | 3,188,836 | +0.10(+0.46%) |
Aug 26, 2020 | 21.86 | 22.01 | 21.61 | 21.75 | 2,806,085 | -0.09(-0.41%) |
Aug 25, 2020 | 21.35 | 22.04 | 21.24 | 21.84 | 5,881,478 | +0.42(+1.96%) |
Aug 24, 2020 | 22.65 | 22.95 | 21.19 | 21.42 | 5,205,243 | -0.93(-4.16%) |
Aug 21, 2020 | 21.20 | 22.50 | 21.00 | 22.35 | 18,001,300 | +1.18(+5.57%) |
Aug 20, 2020 | 20.34 | 21.48 | 20.28 | 21.17 | 23,719,724 | +0.32(+1.53%) |
Aug 19, 2020 | 20.85 | 21.35 | 20.82 | 20.85 | 1,802,554 | -0.01(-0.05%) |
Aug 18, 2020 | 20.61 | 20.97 | 20.38 | 20.86 | 3,949,498 | +0.31(+1.51%) |
Aug 17, 2020 | 20.78 | 21.10 | 20.47 | 20.55 | 2,405,999 | -0.13(-0.63%) |
Aug 14, 2020 | 21.04 | 21.16 | 20.63 | 20.68 | 2,092,800 | -0.42(-1.99%) |
Aug 13, 2020 | 20.86 | 21.22 | 20.71 | 21.10 | 1,619,486 | +0.13(+0.62%) |
Aug 12, 2020 | 20.44 | 20.99 | 20.44 | 20.97 | 3,736,034 | +0.65(+3.20%) |
Aug 11, 2020 | 20.82 | 20.91 | 20.27 | 20.32 | 3,385,432 | -0.38(-1.84%) |
Aug 10, 2020 | 21.70 | 21.75 | 20.69 | 20.70 | 3,103,000 | -0.97(-4.48%) |
Aug 07, 2020 | 21.99 | 22.20 | 21.58 | 21.67 | 3,420,200 | -0.51(-2.30%) |
Aug 06, 2020 | 22.40 | 22.43 | 21.78 | 22.18 | 2,557,456 | -0.21(-0.94%) |
Aug 05, 2020 | 22.25 | 22.58 | 22.25 | 22.39 | 2,142,931 | +0.22(+0.99%) |
Aug 04, 2020 | 22.26 | 22.53 | 21.90 | 22.17 | 2,415,872 | -0.25(-1.12%) |