Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.81 | 24.91 | 24.42 | 24.77 | 3,163,345 | -0.13(-0.51%) |
Oct 29, 2020 | 24.73 | 25.10 | 24.43 | 24.90 | 3,221,677 | +0.07(+0.29%) |
Oct 28, 2020 | 25.32 | 25.42 | 24.77 | 24.82 | 4,127,232 | -0.66(-2.60%) |
Oct 27, 2020 | 25.93 | 26.20 | 25.48 | 25.49 | 3,189,483 | -0.54(-2.06%) |
Oct 26, 2020 | 26.26 | 26.33 | 25.78 | 26.02 | 2,498,681 | -0.39(-1.48%) |
Oct 23, 2020 | 26.34 | 26.52 | 26.16 | 26.41 | 1,956,181 | +0.25(+0.97%) |
Oct 22, 2020 | 25.62 | 26.23 | 25.60 | 26.16 | 4,543,873 | +0.63(+2.46%) |
Oct 21, 2020 | 25.26 | 25.58 | 25.22 | 25.53 | 2,362,608 | +0.14(+0.54%) |
Oct 20, 2020 | 25.39 | 25.71 | 25.29 | 25.40 | 3,111,775 | +0.25(+1.01%) |
Oct 19, 2020 | 25.62 | 25.64 | 25.12 | 25.14 | 3,347,801 | -0.25(-0.97%) |
Oct 16, 2020 | 25.80 | 25.92 | 25.39 | 25.39 | 2,566,751 | -0.46(-1.79%) |
Oct 15, 2020 | 25.71 | 26.11 | 25.63 | 25.85 | 3,549,345 | -0.03(-0.11%) |
Oct 14, 2020 | 26.23 | 26.36 | 25.76 | 25.88 | 4,011,862 | -0.36(-1.38%) |
Oct 13, 2020 | 26.85 | 27.01 | 26.18 | 26.24 | 4,767,618 | -0.75(-2.76%) |
Oct 12, 2020 | 26.89 | 27.01 | 26.59 | 26.99 | 4,917,298 | +0.06(+0.24%) |
Oct 09, 2020 | 27.33 | 27.38 | 26.85 | 26.92 | 3,136,163 | -0.22(-0.80%) |
Oct 08, 2020 | 26.58 | 27.17 | 26.56 | 27.14 | 2,781,342 | +0.58(+2.19%) |
Oct 07, 2020 | 26.94 | 27.01 | 26.25 | 26.56 | 3,120,969 | -0.16(-0.61%) |
Oct 06, 2020 | 26.91 | 27.03 | 26.56 | 26.72 | 3,012,652 | -0.10(-0.37%) |
Oct 05, 2020 | 26.80 | 26.91 | 26.49 | 26.82 | 2,737,773 | +0.19(+0.72%) |
Oct 02, 2020 | 25.69 | 26.71 | 25.55 | 26.63 | 4,332,762 | +0.49(+1.88%) |
Oct 01, 2020 | 25.59 | 26.15 | 25.59 | 26.14 | 6,078,221 | +0.71(+2.79%) |
Sep 30, 2020 | 25.58 | 25.66 | 25.05 | 25.43 | 5,760,177 | -0.01(-0.04%) |
Sep 29, 2020 | 25.86 | 25.92 | 25.36 | 25.44 | 4,408,236 | -0.49(-1.89%) |
Sep 28, 2020 | 25.49 | 25.97 | 25.33 | 25.93 | 3,137,159 | +0.87(+3.48%) |
Sep 25, 2020 | 24.51 | 25.07 | 24.40 | 25.06 | 4,113,868 | +0.56(+2.30%) |
Sep 24, 2020 | 24.03 | 24.77 | 23.94 | 24.50 | 5,105,665 | +0.47(+1.97%) |
Sep 23, 2020 | 25.07 | 25.19 | 23.96 | 24.02 | 3,521,772 | -1.16(-4.62%) |
Sep 22, 2020 | 25.12 | 25.49 | 25.07 | 25.19 | 4,238,502 | +0.13(+0.51%) |
Sep 21, 2020 | 25.41 | 25.44 | 24.71 | 25.06 | 4,618,880 | -0.68(-2.65%) |
Sep 18, 2020 | 25.84 | 26.00 | 25.44 | 25.74 | 8,961,016 | -0.27(-1.05%) |
Sep 17, 2020 | 26.10 | 26.37 | 25.78 | 26.01 | 3,019,914 | -0.27(-1.04%) |
Sep 16, 2020 | 26.28 | 26.71 | 26.27 | 26.29 | 3,244,011 | +0.02(+0.07%) |
Sep 15, 2020 | 26.49 | 26.79 | 26.21 | 26.27 | 3,237,701 | -0.23(-0.86%) |
Sep 14, 2020 | 26.12 | 26.58 | 25.97 | 26.50 | 4,838,519 | +0.61(+2.35%) |
Sep 11, 2020 | 25.91 | 26.08 | 25.65 | 25.89 | 2,667,449 | +0.06(+0.25%) |
Sep 10, 2020 | 26.31 | 26.58 | 25.76 | 25.82 | 5,473,661 | -0.57(-2.17%) |
Sep 09, 2020 | 26.12 | 26.76 | 26.11 | 26.40 | 4,750,509 | +0.79(+3.09%) |
Sep 08, 2020 | 25.90 | 25.99 | 25.35 | 25.61 | 3,983,280 | -0.45(-1.71%) |
Sep 04, 2020 | 26.18 | 26.53 | 25.37 | 26.05 | 4,102,753 | -0.14(-0.52%) |
Sep 03, 2020 | 26.73 | 26.97 | 26.07 | 26.19 | 2,487,549 | -0.48(-1.81%) |
Sep 02, 2020 | 26.10 | 26.70 | 26.00 | 26.67 | 3,473,408 | +0.53(+2.02%) |
Sep 01, 2020 | 26.00 | 26.36 | 25.86 | 26.14 | 5,248,857 | +0.13(+0.49%) |
Aug 31, 2020 | 26.04 | 26.18 | 25.85 | 26.01 | 3,068,621 | -0.03(-0.10%) |
Aug 28, 2020 | 26.21 | 26.26 | 25.98 | 26.04 | 3,511,991 | -0.15(-0.56%) |
Aug 27, 2020 | 25.95 | 26.41 | 25.95 | 26.19 | 2,820,384 | +0.29(+1.12%) |
Aug 26, 2020 | 26.25 | 26.29 | 25.81 | 25.90 | 3,055,437 | -0.40(-1.52%) |
Aug 25, 2020 | 26.53 | 26.59 | 25.95 | 26.30 | 3,046,395 | -0.15(-0.58%) |
Aug 24, 2020 | 26.34 | 26.45 | 25.76 | 26.45 | 3,886,451 | +0.02(+0.07%) |
Aug 21, 2020 | 26.21 | 26.55 | 25.93 | 26.43 | 2,581,278 | +0.31(+1.18%) |
Aug 20, 2020 | 26.06 | 26.46 | 25.95 | 26.12 | 2,947,407 | +0.05(+0.17%) |
Aug 19, 2020 | 26.62 | 26.69 | 26.01 | 26.08 | 2,473,262 | -0.51(-1.91%) |
Aug 18, 2020 | 26.81 | 26.96 | 26.46 | 26.59 | 2,202,959 | -0.31(-1.15%) |
Aug 17, 2020 | 26.06 | 26.97 | 26.01 | 26.90 | 4,523,431 | +0.85(+3.24%) |
Aug 14, 2020 | 26.45 | 26.50 | 26.02 | 26.05 | 4,596,888 | -0.46(-1.75%) |
Aug 13, 2020 | 27.03 | 27.22 | 26.47 | 26.51 | 3,276,168 | -0.61(-2.24%) |
Aug 12, 2020 | 27.23 | 27.38 | 26.91 | 27.12 | 3,493,626 | +0.45(+1.67%) |
Aug 11, 2020 | 27.44 | 27.44 | 26.62 | 26.68 | 4,036,068 | -0.47(-1.74%) |
Aug 10, 2020 | 27.36 | 27.61 | 27.11 | 27.15 | 2,716,898 | -0.15(-0.56%) |
Aug 07, 2020 | 26.45 | 27.35 | 26.45 | 27.30 | 2,927,600 | +0.79(+2.97%) |
Aug 06, 2020 | 26.45 | 26.78 | 26.36 | 26.52 | 3,113,251 | -0.08(-0.31%) |
Aug 05, 2020 | 26.96 | 26.98 | 26.47 | 26.60 | 2,137,356 | -0.23(-0.84%) |
Aug 04, 2020 | 26.81 | 27.32 | 26.65 | 26.83 | 3,553,560 | +0.01(+0.03%) |