Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.66 | 25.67 | 24.88 | 25.47 | 5,030,223 | -0.32(-1.26%) |
Oct 29, 2020 | 25.93 | 26.03 | 25.54 | 25.80 | 5,175,343 | -0.11(-0.43%) |
Oct 28, 2020 | 26.65 | 26.74 | 25.89 | 25.91 | 4,078,154 | -1.33(-4.90%) |
Oct 27, 2020 | 27.82 | 27.94 | 27.23 | 27.24 | 2,717,446 | -0.65(-2.33%) |
Oct 26, 2020 | 28.81 | 28.83 | 27.72 | 27.89 | 3,507,418 | -1.11(-3.83%) |
Oct 23, 2020 | 29.29 | 29.29 | 28.75 | 29.00 | 1,764,781 | +0.02(+0.06%) |
Oct 22, 2020 | 28.70 | 29.01 | 28.59 | 28.99 | 2,096,137 | +0.27(+0.92%) |
Oct 21, 2020 | 28.74 | 28.99 | 28.51 | 28.72 | 1,960,556 | -0.11(-0.39%) |
Oct 20, 2020 | 29.09 | 29.16 | 28.70 | 28.83 | 2,495,934 | +0.02(+0.06%) |
Oct 19, 2020 | 29.53 | 29.62 | 28.74 | 28.81 | 2,921,256 | -0.04(-0.15%) |
Oct 16, 2020 | 28.99 | 29.08 | 28.69 | 28.86 | 2,230,003 | -0.02(-0.06%) |
Oct 15, 2020 | 28.52 | 28.91 | 28.46 | 28.87 | 2,759,347 | -0.21(-0.71%) |
Oct 14, 2020 | 29.52 | 29.58 | 29.06 | 29.08 | 1,848,616 | -0.33(-1.13%) |
Oct 13, 2020 | 29.99 | 30.06 | 29.17 | 29.41 | 1,621,065 | -0.65(-2.16%) |
Oct 12, 2020 | 30.05 | 30.26 | 29.98 | 30.06 | 1,290,040 | -0.03(-0.09%) |
Oct 09, 2020 | 30.58 | 30.63 | 30.05 | 30.09 | 1,835,868 | -0.31(-1.01%) |
Oct 08, 2020 | 30.31 | 30.64 | 30.08 | 30.40 | 2,918,361 | +0.40(+1.34%) |
Oct 07, 2020 | 29.35 | 30.10 | 29.28 | 30.00 | 2,750,014 | +1.02(+3.51%) |
Oct 06, 2020 | 29.19 | 29.75 | 28.93 | 28.98 | 2,497,347 | -0.26(-0.88%) |
Oct 05, 2020 | 29.23 | 29.41 | 28.90 | 29.23 | 2,087,522 | +0.29(+1.00%) |
Oct 02, 2020 | 28.44 | 28.99 | 28.34 | 28.94 | 1,592,676 | +0.09(+0.33%) |
Oct 01, 2020 | 28.52 | 28.97 | 28.23 | 28.85 | 2,865,325 | +0.57(+2.03%) |
Sep 30, 2020 | 28.24 | 28.57 | 28.15 | 28.28 | 2,558,193 | +0.13(+0.46%) |
Sep 29, 2020 | 28.46 | 28.61 | 27.93 | 28.15 | 2,805,620 | -0.47(-1.64%) |
Sep 28, 2020 | 28.38 | 28.98 | 28.25 | 28.62 | 2,239,836 | +0.83(+2.99%) |
Sep 25, 2020 | 27.14 | 27.93 | 27.01 | 27.79 | 2,538,320 | +0.62(+2.30%) |
Sep 24, 2020 | 27.15 | 27.47 | 26.77 | 27.16 | 2,422,688 | -0.15(-0.53%) |
Sep 23, 2020 | 28.43 | 28.46 | 27.28 | 27.31 | 1,879,654 | -0.77(-2.74%) |
Sep 22, 2020 | 27.82 | 28.28 | 27.80 | 28.08 | 1,557,599 | +0.26(+0.92%) |
Sep 21, 2020 | 27.90 | 28.02 | 27.34 | 27.82 | 2,126,932 | -0.80(-2.78%) |
Sep 18, 2020 | 28.74 | 29.06 | 28.43 | 28.62 | 1,565,901 | -0.17(-0.59%) |
Sep 17, 2020 | 28.71 | 28.95 | 28.58 | 28.79 | 2,051,102 | -0.26(-0.88%) |
Sep 16, 2020 | 28.57 | 29.40 | 28.57 | 29.05 | 2,312,319 | +0.51(+1.80%) |
Sep 15, 2020 | 28.53 | 28.87 | 28.44 | 28.53 | 3,485,877 | +0.21(+0.72%) |
Sep 14, 2020 | 28.44 | 28.64 | 28.25 | 28.33 | 2,393,234 | +0.09(+0.30%) |
Sep 11, 2020 | 27.80 | 28.27 | 27.80 | 28.24 | 2,063,159 | +0.45(+1.63%) |
Sep 10, 2020 | 28.18 | 28.24 | 27.62 | 27.79 | 2,911,872 | -0.37(-1.31%) |
Sep 09, 2020 | 28.02 | 28.36 | 27.94 | 28.16 | 1,549,469 | +0.40(+1.45%) |
Sep 08, 2020 | 28.15 | 28.22 | 27.69 | 27.75 | 1,971,488 | -0.70(-2.46%) |
Sep 04, 2020 | 29.29 | 29.38 | 28.13 | 28.46 | 2,534,345 | -0.46(-1.60%) |
Sep 03, 2020 | 29.66 | 29.87 | 28.66 | 28.92 | 1,997,168 | -0.74(-2.48%) |
Sep 02, 2020 | 29.17 | 29.82 | 29.08 | 29.65 | 1,828,032 | +0.62(+2.12%) |
Sep 01, 2020 | 28.76 | 29.16 | 28.39 | 29.04 | 1,591,026 | +0.18(+0.62%) |
Aug 31, 2020 | 29.72 | 29.78 | 28.84 | 28.86 | 2,181,788 | -0.94(-3.16%) |
Aug 28, 2020 | 29.78 | 29.87 | 29.43 | 29.80 | 2,005,869 | +0.35(+1.19%) |
Aug 27, 2020 | 29.19 | 29.62 | 29.08 | 29.45 | 2,418,368 | +0.34(+1.17%) |
Aug 26, 2020 | 28.59 | 29.19 | 28.42 | 29.11 | 2,588,330 | +0.53(+1.87%) |
Aug 25, 2020 | 29.02 | 29.14 | 28.44 | 28.58 | 1,386,174 | -0.36(-1.26%) |
Aug 24, 2020 | 28.84 | 29.12 | 28.72 | 28.94 | 1,747,725 | +0.22(+0.77%) |
Aug 21, 2020 | 28.30 | 28.73 | 28.19 | 28.72 | 1,474,825 | +0.26(+0.92%) |
Aug 20, 2020 | 28.42 | 28.80 | 28.41 | 28.46 | 1,480,414 | -0.20(-0.71%) |
Aug 19, 2020 | 28.75 | 28.86 | 28.52 | 28.66 | 1,745,243 | +0.11(+0.39%) |
Aug 18, 2020 | 29.25 | 29.31 | 28.43 | 28.55 | 3,209,517 | -0.63(-2.15%) |
Aug 17, 2020 | 29.01 | 29.64 | 28.83 | 29.18 | 3,242,888 | +0.64(+2.23%) |
Aug 14, 2020 | 28.13 | 29.15 | 27.60 | 28.54 | 4,723,967 | +0.32(+1.14%) |
Aug 13, 2020 | 28.42 | 28.57 | 28.00 | 28.22 | 4,102,283 | -0.50(-1.74%) |
Aug 12, 2020 | 29.08 | 29.63 | 28.66 | 28.72 | 2,797,943 | +0.00(+0.00%) |
Aug 11, 2020 | 28.33 | 29.82 | 28.22 | 28.72 | 2,390,036 | +0.78(+2.79%) |
Aug 10, 2020 | 27.53 | 28.06 | 27.41 | 27.94 | 2,433,291 | +0.52(+1.89%) |
Aug 07, 2020 | 27.40 | 27.63 | 27.28 | 27.42 | 2,353,144 | -0.13(-0.46%) |
Aug 06, 2020 | 27.94 | 28.00 | 27.35 | 27.55 | 1,930,288 | -0.02(-0.06%) |
Aug 05, 2020 | 27.31 | 27.68 | 27.18 | 27.57 | 1,584,992 | +0.41(+1.50%) |
Aug 04, 2020 | 26.95 | 27.43 | 26.90 | 27.16 | 2,585,026 | +0.19(+0.69%) |