Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.46 | 26.38 | 25.16 | 26.36 | 9,832,557 | +0.60(+2.32%) |
Oct 29, 2020 | 24.13 | 25.80 | 23.92 | 25.76 | 7,251,114 | +1.19(+4.84%) |
Oct 28, 2020 | 24.36 | 24.96 | 23.94 | 24.57 | 9,389,192 | -0.62(-2.45%) |
Oct 27, 2020 | 25.41 | 25.91 | 25.06 | 25.19 | 5,237,352 | -0.37(-1.43%) |
Oct 26, 2020 | 26.13 | 26.17 | 25.15 | 25.55 | 7,206,439 | -1.15(-4.32%) |
Oct 23, 2020 | 26.69 | 27.32 | 25.96 | 26.70 | 6,772,587 | +0.34(+1.29%) |
Oct 22, 2020 | 25.56 | 26.49 | 25.10 | 26.37 | 6,995,460 | +0.62(+2.39%) |
Oct 21, 2020 | 25.68 | 26.35 | 25.28 | 25.75 | 6,416,175 | -0.38(-1.44%) |
Oct 20, 2020 | 25.55 | 26.36 | 25.46 | 26.12 | 6,768,909 | +0.88(+3.50%) |
Oct 19, 2020 | 26.26 | 26.37 | 25.17 | 25.24 | 9,592,574 | -1.00(-3.81%) |
Oct 16, 2020 | 27.11 | 27.27 | 26.20 | 26.24 | 5,630,148 | -1.05(-3.83%) |
Oct 15, 2020 | 26.00 | 27.31 | 25.54 | 27.29 | 5,764,804 | +0.56(+2.11%) |
Oct 14, 2020 | 26.39 | 27.34 | 26.29 | 26.72 | 5,512,740 | +0.47(+1.80%) |
Oct 13, 2020 | 26.96 | 27.24 | 25.98 | 26.25 | 7,332,957 | -0.82(-3.04%) |
Oct 12, 2020 | 26.78 | 27.26 | 26.46 | 27.07 | 4,917,223 | +0.16(+0.60%) |
Oct 09, 2020 | 28.01 | 28.05 | 26.87 | 26.91 | 8,410,190 | -0.89(-3.21%) |
Oct 08, 2020 | 26.26 | 27.82 | 26.16 | 27.80 | 7,425,547 | +1.71(+6.54%) |
Oct 07, 2020 | 25.90 | 26.15 | 25.51 | 26.10 | 6,164,673 | +0.34(+1.32%) |
Oct 06, 2020 | 26.60 | 27.07 | 25.70 | 25.76 | 6,008,085 | -0.37(-1.40%) |
Oct 05, 2020 | 25.64 | 26.33 | 25.57 | 26.12 | 7,403,927 | +0.87(+3.43%) |
Oct 02, 2020 | 23.96 | 25.59 | 23.73 | 25.26 | 8,218,571 | +0.50(+2.02%) |
Oct 01, 2020 | 25.70 | 25.89 | 24.47 | 24.76 | 8,818,977 | -1.46(-5.56%) |
Sep 30, 2020 | 26.44 | 26.99 | 26.03 | 26.21 | 6,478,909 | -0.08(-0.31%) |
Sep 29, 2020 | 26.73 | 27.04 | 26.02 | 26.29 | 5,436,778 | -0.46(-1.74%) |
Sep 28, 2020 | 26.32 | 27.08 | 26.07 | 26.76 | 8,389,905 | +1.18(+4.61%) |
Sep 25, 2020 | 25.13 | 25.81 | 24.69 | 25.58 | 7,440,007 | +0.01(+0.03%) |
Sep 24, 2020 | 25.47 | 26.04 | 24.63 | 25.57 | 10,579,533 | -0.10(-0.38%) |
Sep 23, 2020 | 27.61 | 27.84 | 25.64 | 25.67 | 9,699,023 | -2.06(-7.44%) |
Sep 22, 2020 | 27.79 | 28.33 | 27.59 | 27.73 | 10,950,946 | -0.19(-0.67%) |
Sep 21, 2020 | 27.52 | 28.00 | 27.03 | 27.92 | 11,530,250 | -0.92(-3.19%) |
Sep 18, 2020 | 28.36 | 29.14 | 28.27 | 28.84 | 13,550,771 | +0.14(+0.50%) |
Sep 17, 2020 | 28.19 | 28.95 | 28.09 | 28.70 | 9,463,021 | -0.21(-0.74%) |
Sep 16, 2020 | 27.97 | 29.54 | 27.47 | 28.91 | 10,329,505 | +1.13(+4.08%) |
Sep 15, 2020 | 28.55 | 29.01 | 27.65 | 27.78 | 5,874,758 | -0.83(-2.90%) |
Sep 14, 2020 | 28.13 | 29.03 | 28.13 | 28.61 | 10,448,271 | +0.69(+2.46%) |
Sep 11, 2020 | 27.08 | 28.23 | 26.93 | 27.92 | 9,259,827 | +0.88(+3.24%) |
Sep 10, 2020 | 28.48 | 28.56 | 27.00 | 27.04 | 9,946,822 | -1.34(-4.72%) |
Sep 09, 2020 | 29.23 | 29.26 | 28.36 | 28.38 | 7,853,825 | -0.50(-1.73%) |
Sep 08, 2020 | 29.52 | 29.85 | 28.80 | 28.88 | 7,437,449 | -1.17(-3.89%) |
Sep 04, 2020 | 30.86 | 31.07 | 29.69 | 30.06 | 8,146,937 | -0.55(-1.81%) |
Sep 03, 2020 | 31.36 | 32.01 | 30.32 | 30.61 | 7,066,469 | -0.67(-2.14%) |
Sep 02, 2020 | 31.30 | 31.65 | 30.90 | 31.28 | 6,219,013 | +0.04(+0.11%) |
Sep 01, 2020 | 31.28 | 32.04 | 30.94 | 31.24 | 5,651,156 | -0.44(-1.38%) |
Aug 31, 2020 | 33.07 | 33.12 | 31.68 | 31.68 | 6,408,914 | -1.46(-4.39%) |
Aug 28, 2020 | 31.41 | 33.29 | 31.36 | 33.14 | 7,936,403 | +1.89(+6.03%) |
Aug 27, 2020 | 31.66 | 31.71 | 30.73 | 31.25 | 8,263,318 | -0.48(-1.52%) |
Aug 26, 2020 | 32.45 | 32.70 | 31.54 | 31.73 | 5,787,013 | -0.83(-2.55%) |
Aug 25, 2020 | 33.01 | 33.06 | 32.17 | 32.57 | 7,931,739 | -0.32(-0.98%) |
Aug 24, 2020 | 31.99 | 33.08 | 31.70 | 32.89 | 8,076,118 | +1.26(+3.98%) |
Aug 21, 2020 | 31.72 | 31.89 | 31.23 | 31.63 | 7,371,619 | -0.20(-0.62%) |
Aug 20, 2020 | 32.68 | 32.78 | 31.82 | 31.82 | 9,084,424 | -1.39(-4.20%) |
Aug 19, 2020 | 33.17 | 33.80 | 32.79 | 33.22 | 5,995,279 | -0.05(-0.16%) |
Aug 18, 2020 | 33.89 | 34.15 | 33.26 | 33.27 | 6,518,869 | -0.74(-2.18%) |
Aug 17, 2020 | 33.77 | 34.39 | 33.48 | 34.01 | 6,164,012 | +0.26(+0.78%) |
Aug 14, 2020 | 32.61 | 33.78 | 32.47 | 33.75 | 6,554,416 | +0.96(+2.93%) |
Aug 13, 2020 | 33.00 | 33.50 | 32.67 | 32.79 | 5,727,107 | -0.77(-2.28%) |
Aug 12, 2020 | 33.47 | 33.84 | 32.87 | 33.56 | 9,410,192 | +1.04(+3.19%) |
Aug 11, 2020 | 33.44 | 34.04 | 32.32 | 32.52 | 8,658,907 | -0.16(-0.48%) |
Aug 10, 2020 | 32.47 | 32.69 | 31.73 | 32.68 | 10,491,088 | +0.40(+1.25%) |
Aug 07, 2020 | 31.32 | 32.34 | 31.02 | 32.27 | 6,214,542 | +0.83(+2.63%) |
Aug 06, 2020 | 31.74 | 32.46 | 31.23 | 31.44 | 8,149,064 | -0.62(-1.92%) |
Aug 05, 2020 | 33.51 | 33.56 | 31.92 | 32.06 | 17,000,274 | -1.11(-3.34%) |
Aug 04, 2020 | 33.29 | 33.94 | 32.13 | 33.17 | 14,982,876 | -0.77(-2.28%) |