Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.45 | 23.77 | 22.86 | 23.73 | 16,733,559 | +0.50(+2.14%) |
Oct 29, 2020 | 22.77 | 23.59 | 22.69 | 23.23 | 17,340,722 | +0.22(+0.96%) |
Oct 28, 2020 | 23.48 | 23.58 | 22.83 | 23.01 | 24,975,276 | -1.04(-4.32%) |
Oct 27, 2020 | 23.67 | 24.08 | 23.54 | 24.05 | 12,038,561 | +0.41(+1.73%) |
Oct 26, 2020 | 23.61 | 24.13 | 23.60 | 23.64 | 11,557,225 | -0.16(-0.67%) |
Oct 23, 2020 | 23.77 | 23.92 | 23.62 | 23.80 | 10,854,021 | -0.07(-0.30%) |
Oct 22, 2020 | 24.02 | 24.06 | 23.57 | 23.87 | 15,308,427 | -0.43(-1.75%) |
Oct 21, 2020 | 24.22 | 24.44 | 24.06 | 24.30 | 12,506,667 | +0.27(+1.11%) |
Oct 20, 2020 | 24.08 | 24.22 | 23.83 | 24.03 | 16,297,774 | +0.04(+0.19%) |
Oct 19, 2020 | 24.70 | 24.83 | 23.97 | 23.99 | 14,436,068 | -0.49(-1.99%) |
Oct 16, 2020 | 24.73 | 24.76 | 24.41 | 24.48 | 10,127,836 | -0.16(-0.65%) |
Oct 15, 2020 | 24.83 | 24.93 | 24.47 | 24.64 | 12,124,855 | -0.50(-1.98%) |
Oct 14, 2020 | 25.04 | 25.38 | 24.81 | 25.13 | 11,932,230 | +0.31(+1.25%) |
Oct 13, 2020 | 24.68 | 24.91 | 24.13 | 24.82 | 14,055,448 | -0.07(-0.29%) |
Oct 12, 2020 | 24.81 | 25.03 | 24.68 | 24.89 | 11,093,861 | -0.01(-0.04%) |
Oct 09, 2020 | 24.65 | 24.90 | 24.43 | 24.90 | 16,327,720 | +0.69(+2.86%) |
Oct 08, 2020 | 24.08 | 24.43 | 23.88 | 24.21 | 15,094,593 | +0.28(+1.19%) |
Oct 07, 2020 | 24.32 | 24.44 | 23.86 | 23.93 | 20,658,052 | -0.10(-0.41%) |
Oct 06, 2020 | 25.22 | 25.34 | 24.01 | 24.02 | 20,829,118 | -1.16(-4.62%) |
Oct 05, 2020 | 24.87 | 25.52 | 24.83 | 25.19 | 12,022,706 | +0.43(+1.72%) |
Oct 02, 2020 | 25.03 | 25.20 | 24.70 | 24.76 | 11,124,806 | -0.33(-1.31%) |
Oct 01, 2020 | 25.20 | 25.35 | 24.92 | 25.09 | 11,661,193 | +0.13(+0.53%) |
Sep 30, 2020 | 24.96 | 25.20 | 24.68 | 24.96 | 16,770,874 | -0.15(-0.60%) |
Sep 29, 2020 | 24.83 | 25.28 | 24.74 | 25.11 | 14,030,561 | +0.46(+1.87%) |
Sep 28, 2020 | 24.86 | 24.89 | 24.37 | 24.65 | 14,101,260 | +0.05(+0.22%) |
Sep 25, 2020 | 24.46 | 24.73 | 24.20 | 24.59 | 10,616,240 | +0.04(+0.18%) |
Sep 24, 2020 | 23.85 | 24.65 | 23.82 | 24.55 | 22,961,508 | +0.45(+1.88%) |
Sep 23, 2020 | 24.94 | 24.97 | 23.95 | 24.09 | 27,161,250 | -1.14(-4.50%) |
Sep 22, 2020 | 25.12 | 25.43 | 24.96 | 25.23 | 16,464,551 | +0.20(+0.82%) |
Sep 21, 2020 | 25.21 | 25.47 | 24.69 | 25.03 | 19,628,814 | -0.62(-2.42%) |
Sep 18, 2020 | 26.01 | 26.24 | 25.62 | 25.65 | 30,369,880 | -0.22(-0.86%) |
Sep 17, 2020 | 26.22 | 26.22 | 25.58 | 25.87 | 29,653,030 | -0.75(-2.83%) |
Sep 16, 2020 | 26.86 | 26.95 | 26.27 | 26.62 | 23,474,302 | +0.00(+0.00%) |
Sep 15, 2020 | 26.86 | 27.11 | 26.51 | 26.62 | 14,128,797 | +0.05(+0.20%) |
Sep 14, 2020 | 26.66 | 26.90 | 26.12 | 26.57 | 17,587,782 | +0.16(+0.61%) |
Sep 11, 2020 | 26.90 | 27.15 | 26.29 | 26.41 | 14,163,134 | -0.32(-1.20%) |
Sep 10, 2020 | 27.33 | 27.41 | 26.61 | 26.73 | 18,210,214 | -0.31(-1.15%) |
Sep 09, 2020 | 26.20 | 27.17 | 26.15 | 27.04 | 23,071,106 | +1.12(+4.32%) |
Sep 08, 2020 | 25.33 | 26.49 | 25.08 | 25.92 | 19,975,836 | +0.13(+0.52%) |
Sep 04, 2020 | 25.73 | 26.01 | 24.93 | 25.79 | 24,157,040 | -0.19(-0.72%) |
Sep 03, 2020 | 26.04 | 26.36 | 25.38 | 25.98 | 19,976,494 | -0.31(-1.18%) |
Sep 02, 2020 | 25.90 | 26.32 | 25.39 | 26.29 | 18,952,086 | +0.25(+0.95%) |
Sep 01, 2020 | 26.87 | 26.93 | 25.73 | 26.04 | 19,230,822 | -0.28(-1.08%) |
Aug 31, 2020 | 26.17 | 26.62 | 25.99 | 26.32 | 16,035,834 | +0.40(+1.54%) |
Aug 28, 2020 | 25.93 | 26.23 | 25.79 | 25.92 | 22,002,706 | +0.62(+2.46%) |
Aug 27, 2020 | 26.44 | 26.47 | 25.06 | 25.30 | 26,186,040 | -0.70(-2.69%) |
Aug 26, 2020 | 25.18 | 26.02 | 25.13 | 26.00 | 19,471,694 | +0.55(+2.16%) |
Aug 25, 2020 | 25.53 | 25.62 | 24.89 | 25.45 | 19,696,112 | -0.19(-0.76%) |
Aug 24, 2020 | 26.36 | 26.40 | 25.61 | 25.65 | 18,965,928 | -0.30(-1.16%) |
Aug 21, 2020 | 26.30 | 26.36 | 25.62 | 25.95 | 18,470,682 | -0.57(-2.14%) |
Aug 20, 2020 | 25.74 | 26.55 | 25.59 | 26.51 | 24,988,702 | +0.86(+3.35%) |
Aug 19, 2020 | 26.60 | 26.84 | 25.50 | 25.66 | 35,787,872 | -0.94(-3.53%) |
Aug 18, 2020 | 27.62 | 27.64 | 26.33 | 26.59 | 44,350,668 | -0.08(-0.30%) |
Aug 17, 2020 | 26.22 | 26.80 | 25.94 | 26.67 | 60,888,296 | +2.78(+11.63%) |
Aug 14, 2020 | 24.02 | 24.11 | 23.50 | 23.89 | 14,272,358 | -0.13(-0.55%) |
Aug 13, 2020 | 23.56 | 24.29 | 23.46 | 24.03 | 17,056,490 | +0.85(+3.67%) |
Aug 12, 2020 | 23.88 | 23.95 | 23.07 | 23.18 | 24,721,192 | -0.22(-0.95%) |
Aug 11, 2020 | 23.99 | 24.41 | 22.90 | 23.40 | 40,969,884 | -2.03(-7.97%) |
Aug 10, 2020 | 25.97 | 26.50 | 25.35 | 25.43 | 17,937,758 | -0.13(-0.52%) |
Aug 07, 2020 | 25.67 | 25.98 | 25.18 | 25.56 | 16,582,295 | -0.56(-2.14%) |
Aug 06, 2020 | 26.59 | 26.66 | 25.74 | 26.12 | 17,340,596 | -0.30(-1.14%) |
Aug 05, 2020 | 27.00 | 27.17 | 26.12 | 26.42 | 26,741,524 | +0.08(+0.30%) |
Aug 04, 2020 | 25.47 | 26.43 | 25.10 | 26.34 | 28,963,258 | +0.91(+3.59%) |