Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.59 | 24.64 | 24.25 | 24.53 | 4,036,066 | -0.14(-0.56%) |
Oct 29, 2020 | 24.50 | 24.79 | 24.31 | 24.67 | 3,225,526 | +0.11(+0.45%) |
Oct 28, 2020 | 24.96 | 25.01 | 24.54 | 24.56 | 4,972,028 | -0.94(-3.67%) |
Oct 27, 2020 | 25.58 | 25.63 | 25.45 | 25.49 | 1,611,376 | -0.07(-0.29%) |
Oct 26, 2020 | 25.75 | 25.80 | 25.36 | 25.57 | 2,567,254 | -0.48(-1.85%) |
Oct 23, 2020 | 26.11 | 26.11 | 25.88 | 26.05 | 1,396,108 | +0.08(+0.32%) |
Oct 22, 2020 | 25.90 | 26.01 | 25.73 | 25.97 | 2,959,529 | +0.09(+0.36%) |
Oct 21, 2020 | 25.92 | 26.08 | 25.84 | 25.87 | 4,017,671 | -0.11(-0.43%) |
Oct 20, 2020 | 25.99 | 26.16 | 25.91 | 25.99 | 2,176,278 | +0.09(+0.36%) |
Oct 19, 2020 | 26.24 | 26.28 | 25.85 | 25.89 | 2,305,024 | -0.24(-0.92%) |
Oct 16, 2020 | 26.26 | 26.32 | 26.12 | 26.13 | 1,510,921 | -0.06(-0.25%) |
Oct 15, 2020 | 25.77 | 26.23 | 25.77 | 26.20 | 2,323,792 | -0.07(-0.28%) |
Oct 14, 2020 | 26.42 | 26.51 | 26.23 | 26.27 | 1,954,523 | -0.07(-0.28%) |
Oct 13, 2020 | 26.47 | 26.49 | 26.27 | 26.35 | 2,346,978 | -0.23(-0.87%) |
Oct 12, 2020 | 26.67 | 26.69 | 26.52 | 26.58 | 2,611,045 | +0.07(+0.28%) |
Oct 09, 2020 | 26.53 | 26.61 | 26.39 | 26.50 | 2,241,887 | +0.13(+0.49%) |
Oct 08, 2020 | 26.20 | 26.38 | 26.18 | 26.37 | 5,955,609 | +0.38(+1.46%) |
Oct 07, 2020 | 25.88 | 26.07 | 25.84 | 25.99 | 2,235,263 | +0.38(+1.48%) |
Oct 06, 2020 | 26.02 | 26.07 | 25.56 | 25.61 | 3,362,593 | -0.40(-1.53%) |
Oct 05, 2020 | 25.75 | 26.01 | 25.68 | 26.01 | 2,037,054 | +0.49(+1.92%) |
Oct 02, 2020 | 25.22 | 25.61 | 25.19 | 25.52 | 3,298,087 | -0.03(-0.11%) |
Oct 01, 2020 | 25.49 | 25.63 | 25.38 | 25.55 | 2,487,537 | +0.15(+0.58%) |
Sep 30, 2020 | 25.48 | 25.63 | 25.36 | 25.40 | 4,740,866 | -0.02(-0.07%) |
Sep 29, 2020 | 25.50 | 25.50 | 25.25 | 25.42 | 3,396,515 | -0.13(-0.51%) |
Sep 28, 2020 | 25.56 | 25.62 | 25.45 | 25.55 | 2,156,162 | +0.33(+1.32%) |
Sep 25, 2020 | 24.88 | 25.26 | 24.83 | 25.22 | 2,888,146 | +0.13(+0.52%) |
Sep 24, 2020 | 24.79 | 25.23 | 24.67 | 25.09 | 6,097,700 | +0.17(+0.67%) |
Sep 23, 2020 | 25.51 | 25.54 | 24.85 | 24.92 | 4,680,868 | -0.58(-2.29%) |
Sep 22, 2020 | 25.36 | 25.54 | 25.17 | 25.50 | 2,662,733 | +0.29(+1.14%) |
Sep 21, 2020 | 25.32 | 25.32 | 24.81 | 25.22 | 2,657,566 | -0.46(-1.80%) |
Sep 18, 2020 | 25.85 | 25.93 | 25.64 | 25.68 | 1,850,183 | -0.21(-0.82%) |
Sep 17, 2020 | 25.56 | 25.89 | 25.53 | 25.89 | 2,454,577 | +0.00(+0.00%) |
Sep 16, 2020 | 26.27 | 26.28 | 25.89 | 25.89 | 2,332,940 | -0.22(-0.85%) |
Sep 15, 2020 | 26.34 | 26.36 | 26.09 | 26.11 | 1,683,921 | +0.04(+0.14%) |
Sep 14, 2020 | 26.05 | 26.13 | 25.99 | 26.08 | 1,369,992 | +0.24(+0.93%) |
Sep 11, 2020 | 25.94 | 26.03 | 25.70 | 25.84 | 3,523,074 | +0.07(+0.29%) |
Sep 10, 2020 | 26.32 | 26.32 | 25.71 | 25.76 | 3,692,218 | -0.42(-1.59%) |
Sep 09, 2020 | 25.92 | 26.28 | 25.87 | 26.18 | 3,007,524 | +0.61(+2.39%) |
Sep 08, 2020 | 25.71 | 25.83 | 25.41 | 25.57 | 5,923,459 | -0.57(-2.20%) |
Sep 04, 2020 | 26.42 | 26.52 | 25.76 | 26.14 | 4,690,202 | -0.20(-0.77%) |
Sep 03, 2020 | 26.77 | 26.87 | 26.21 | 26.35 | 5,912,576 | -0.53(-1.97%) |
Sep 02, 2020 | 26.96 | 26.98 | 26.75 | 26.87 | 5,919,928 | +0.09(+0.35%) |
Sep 01, 2020 | 26.66 | 26.78 | 26.50 | 26.78 | 2,019,206 | +0.18(+0.66%) |
Aug 31, 2020 | 26.85 | 26.85 | 26.59 | 26.61 | 2,266,015 | -0.20(-0.76%) |
Aug 28, 2020 | 27.03 | 27.08 | 26.77 | 26.81 | 1,065,155 | -0.02(-0.07%) |
Aug 27, 2020 | 27.02 | 27.02 | 26.67 | 26.83 | 2,123,283 | -0.05(-0.17%) |
Aug 26, 2020 | 26.51 | 26.88 | 26.50 | 26.87 | 1,969,050 | +0.36(+1.36%) |
Aug 25, 2020 | 26.51 | 26.55 | 26.33 | 26.51 | 1,065,457 | +0.10(+0.39%) |
Aug 24, 2020 | 26.58 | 26.60 | 26.36 | 26.41 | 1,597,559 | +0.07(+0.28%) |
Aug 21, 2020 | 26.33 | 26.35 | 26.16 | 26.34 | 6,179,758 | -0.10(-0.39%) |
Aug 20, 2020 | 26.15 | 26.50 | 26.15 | 26.44 | 1,515,392 | +0.07(+0.28%) |
Aug 19, 2020 | 26.57 | 26.62 | 26.33 | 26.37 | 1,115,000 | -0.14(-0.52%) |
Aug 18, 2020 | 26.62 | 26.67 | 26.38 | 26.50 | 1,352,460 | -0.03(-0.10%) |
Aug 17, 2020 | 26.46 | 26.53 | 26.41 | 26.53 | 1,071,239 | +0.34(+1.31%) |
Aug 14, 2020 | 26.11 | 26.23 | 26.02 | 26.19 | 1,207,917 | -0.06(-0.21%) |
Aug 13, 2020 | 26.24 | 26.38 | 26.13 | 26.24 | 1,736,403 | -0.06(-0.25%) |
Aug 12, 2020 | 26.39 | 26.49 | 26.26 | 26.31 | 3,288,188 | +0.24(+0.92%) |
Aug 11, 2020 | 26.24 | 26.31 | 26.03 | 26.07 | 1,647,956 | -0.01(-0.04%) |
Aug 10, 2020 | 26.02 | 26.16 | 25.96 | 26.08 | 1,603,722 | +0.18(+0.68%) |
Aug 07, 2020 | 25.95 | 25.99 | 25.79 | 25.90 | 2,121,462 | -0.23(-0.89%) |
Aug 06, 2020 | 26.07 | 26.26 | 25.95 | 26.13 | 1,516,125 | +0.10(+0.39%) |
Aug 05, 2020 | 25.98 | 26.12 | 25.97 | 26.03 | 1,965,897 | +0.30(+1.15%) |
Aug 04, 2020 | 25.43 | 25.75 | 25.36 | 25.73 | 2,725,967 | +0.36(+1.42%) |