Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.70 | 20.80 | 20.30 | 20.46 | 34,280,688 | -0.50(-2.40%) |
Oct 29, 2020 | 20.41 | 21.04 | 20.23 | 20.96 | 36,045,108 | +0.27(+1.29%) |
Oct 28, 2020 | 21.25 | 21.32 | 20.67 | 20.69 | 35,815,944 | -1.18(-5.40%) |
Oct 27, 2020 | 22.43 | 22.44 | 21.86 | 21.87 | 25,765,168 | -0.64(-2.84%) |
Oct 26, 2020 | 22.53 | 22.66 | 22.12 | 22.51 | 20,101,460 | +0.05(+0.24%) |
Oct 23, 2020 | 22.75 | 22.80 | 22.44 | 22.46 | 27,726,910 | -0.27(-1.17%) |
Oct 22, 2020 | 22.45 | 22.85 | 22.40 | 22.72 | 23,004,008 | +0.40(+1.77%) |
Oct 21, 2020 | 22.31 | 22.77 | 22.26 | 22.33 | 33,854,096 | -0.05(-0.20%) |
Oct 20, 2020 | 22.28 | 22.67 | 22.24 | 22.37 | 32,771,270 | +0.38(+1.73%) |
Oct 19, 2020 | 22.00 | 22.39 | 21.93 | 21.99 | 26,164,220 | +0.17(+0.77%) |
Oct 16, 2020 | 21.98 | 22.05 | 21.76 | 21.83 | 28,007,524 | -0.20(-0.90%) |
Oct 15, 2020 | 21.81 | 22.23 | 21.76 | 22.02 | 21,138,702 | -0.17(-0.75%) |
Oct 14, 2020 | 22.26 | 22.44 | 22.10 | 22.19 | 23,731,220 | +0.07(+0.31%) |
Oct 13, 2020 | 21.91 | 22.31 | 21.66 | 22.12 | 25,501,126 | -0.21(-0.92%) |
Oct 12, 2020 | 22.23 | 22.37 | 22.07 | 22.33 | 12,871,072 | +0.27(+1.24%) |
Oct 09, 2020 | 21.99 | 22.35 | 21.88 | 22.05 | 31,563,320 | +0.18(+0.84%) |
Oct 08, 2020 | 21.26 | 21.94 | 21.21 | 21.87 | 27,344,414 | +0.62(+2.90%) |
Oct 07, 2020 | 21.48 | 21.59 | 21.05 | 21.25 | 36,790,924 | -0.05(-0.21%) |
Oct 06, 2020 | 21.86 | 22.15 | 21.18 | 21.30 | 50,045,324 | -0.31(-1.44%) |
Oct 05, 2020 | 20.92 | 21.67 | 20.81 | 21.61 | 29,319,320 | +0.93(+4.49%) |
Oct 02, 2020 | 20.94 | 21.34 | 20.67 | 20.68 | 32,132,688 | -0.39(-1.84%) |
Oct 01, 2020 | 20.93 | 21.13 | 20.64 | 21.07 | 32,051,184 | +0.01(+0.04%) |
Sep 30, 2020 | 20.84 | 21.24 | 20.84 | 21.06 | 38,657,704 | +0.37(+1.80%) |
Sep 29, 2020 | 20.81 | 21.25 | 20.65 | 20.69 | 35,911,280 | -0.22(-1.06%) |
Sep 28, 2020 | 22.10 | 22.16 | 20.75 | 20.91 | 48,493,900 | -0.88(-4.05%) |
Sep 25, 2020 | 21.45 | 21.83 | 21.34 | 21.80 | 36,285,428 | -0.20(-0.90%) |
Sep 24, 2020 | 21.49 | 22.24 | 21.28 | 21.99 | 51,610,552 | +0.62(+2.92%) |
Sep 23, 2020 | 21.96 | 22.03 | 21.32 | 21.37 | 35,341,460 | -0.76(-3.44%) |
Sep 22, 2020 | 22.44 | 22.56 | 21.93 | 22.13 | 26,211,202 | -0.22(-0.99%) |
Sep 21, 2020 | 22.12 | 22.46 | 21.77 | 22.35 | 34,073,016 | -0.34(-1.51%) |
Sep 18, 2020 | 23.52 | 23.59 | 22.69 | 22.69 | 45,331,508 | -1.09(-4.58%) |
Sep 17, 2020 | 23.19 | 23.83 | 23.16 | 23.78 | 20,035,774 | +0.19(+0.81%) |
Sep 16, 2020 | 23.62 | 23.93 | 23.50 | 23.59 | 21,653,956 | +0.05(+0.19%) |
Sep 15, 2020 | 23.69 | 23.78 | 23.39 | 23.55 | 21,364,574 | -0.11(-0.48%) |
Sep 14, 2020 | 23.28 | 23.74 | 23.11 | 23.66 | 27,690,510 | +0.75(+3.26%) |
Sep 11, 2020 | 23.28 | 23.41 | 22.79 | 22.91 | 44,755,444 | -0.10(-0.43%) |
Sep 10, 2020 | 23.77 | 23.94 | 23.01 | 23.01 | 37,775,196 | -0.76(-3.20%) |
Sep 09, 2020 | 23.75 | 23.88 | 23.57 | 23.78 | 29,188,384 | +0.68(+2.93%) |
Sep 08, 2020 | 23.04 | 23.49 | 22.85 | 23.10 | 31,749,432 | -0.65(-2.76%) |
Sep 04, 2020 | 23.81 | 24.02 | 23.15 | 23.75 | 38,373,156 | +0.07(+0.29%) |
Sep 03, 2020 | 23.90 | 24.30 | 23.39 | 23.68 | 46,868,464 | -0.01(-0.03%) |
Sep 02, 2020 | 23.68 | 23.71 | 23.36 | 23.69 | 26,391,122 | +0.04(+0.16%) |
Sep 01, 2020 | 23.30 | 23.84 | 23.25 | 23.65 | 29,001,088 | +0.94(+4.16%) |
Aug 31, 2020 | 23.11 | 23.11 | 22.69 | 22.71 | 36,935,172 | -0.81(-3.46%) |
Aug 28, 2020 | 22.92 | 23.52 | 22.89 | 23.52 | 37,767,416 | +1.04(+4.64%) |
Aug 27, 2020 | 22.71 | 22.71 | 22.17 | 22.48 | 34,559,216 | +0.15(+0.68%) |
Aug 26, 2020 | 23.03 | 23.06 | 22.00 | 22.33 | 36,248,652 | -0.65(-2.85%) |
Aug 25, 2020 | 22.85 | 23.04 | 22.61 | 22.98 | 20,162,022 | +0.19(+0.83%) |
Aug 24, 2020 | 22.77 | 22.83 | 22.59 | 22.79 | 17,498,608 | +0.21(+0.94%) |
Aug 21, 2020 | 22.53 | 22.59 | 22.28 | 22.58 | 31,381,322 | -0.21(-0.90%) |
Aug 20, 2020 | 22.01 | 22.91 | 21.90 | 22.79 | 54,238,212 | +0.05(+0.23%) |
Aug 19, 2020 | 23.35 | 23.40 | 22.71 | 22.73 | 36,228,472 | -0.65(-2.77%) |
Aug 18, 2020 | 23.36 | 23.52 | 23.07 | 23.38 | 33,840,588 | +0.65(+2.85%) |
Aug 17, 2020 | 23.33 | 23.43 | 22.42 | 22.73 | 37,156,624 | -0.66(-2.83%) |
Aug 14, 2020 | 23.41 | 23.65 | 23.23 | 23.39 | 27,920,464 | -0.02(-0.10%) |
Aug 13, 2020 | 23.89 | 24.09 | 23.31 | 23.42 | 43,383,824 | -0.05(-0.23%) |
Aug 12, 2020 | 23.70 | 23.76 | 22.98 | 23.47 | 47,691,816 | -0.13(-0.55%) |
Aug 11, 2020 | 23.97 | 24.16 | 23.56 | 23.60 | 35,014,876 | -0.14(-0.58%) |
Aug 10, 2020 | 24.03 | 24.18 | 23.38 | 23.74 | 25,903,906 | -0.06(-0.26%) |
Aug 07, 2020 | 23.84 | 24.13 | 23.54 | 23.80 | 38,309,076 | -0.60(-2.47%) |
Aug 06, 2020 | 24.15 | 24.50 | 24.05 | 24.40 | 24,100,332 | +0.10(+0.41%) |
Aug 05, 2020 | 24.51 | 24.68 | 24.02 | 24.30 | 27,151,900 | +0.30(+1.27%) |
Aug 04, 2020 | 23.81 | 24.20 | 23.47 | 24.00 | 35,942,368 | -0.27(-1.13%) |