Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.34 | 21.63 | 20.81 | 21.60 | 18,383,550 | +0.45(+2.14%) |
Oct 29, 2020 | 20.73 | 21.47 | 20.66 | 21.15 | 19,050,580 | +0.20(+0.96%) |
Oct 28, 2020 | 21.37 | 21.46 | 20.78 | 20.95 | 27,437,930 | -0.95(-4.32%) |
Oct 27, 2020 | 21.54 | 21.92 | 21.43 | 21.89 | 13,225,608 | +0.37(+1.73%) |
Oct 26, 2020 | 21.49 | 21.96 | 21.48 | 21.52 | 12,696,810 | -0.15(-0.67%) |
Oct 23, 2020 | 21.64 | 21.77 | 21.50 | 21.67 | 11,924,268 | -0.06(-0.30%) |
Oct 22, 2020 | 21.87 | 21.90 | 21.46 | 21.73 | 16,817,894 | -0.39(-1.75%) |
Oct 21, 2020 | 22.05 | 22.25 | 21.90 | 22.12 | 13,739,871 | +0.24(+1.11%) |
Oct 20, 2020 | 21.92 | 22.05 | 21.69 | 21.88 | 17,904,796 | +0.04(+0.19%) |
Oct 19, 2020 | 22.48 | 22.60 | 21.82 | 21.84 | 15,859,517 | -0.44(-1.99%) |
Oct 16, 2020 | 22.51 | 22.54 | 22.22 | 22.28 | 11,126,479 | -0.15(-0.65%) |
Oct 15, 2020 | 22.60 | 22.69 | 22.27 | 22.43 | 13,320,411 | -0.45(-1.98%) |
Oct 14, 2020 | 22.79 | 23.10 | 22.59 | 22.88 | 13,108,792 | +0.28(+1.25%) |
Oct 13, 2020 | 22.47 | 22.68 | 21.96 | 22.59 | 15,441,367 | -0.06(-0.29%) |
Oct 12, 2020 | 22.59 | 22.78 | 22.47 | 22.66 | 12,187,757 | -0.01(-0.04%) |
Oct 09, 2020 | 22.44 | 22.67 | 22.24 | 22.67 | 17,937,694 | +0.63(+2.86%) |
Oct 08, 2020 | 21.92 | 22.24 | 21.74 | 22.04 | 16,582,976 | +0.26(+1.19%) |
Oct 07, 2020 | 22.13 | 22.25 | 21.72 | 21.78 | 22,695,012 | -0.09(-0.41%) |
Oct 06, 2020 | 22.96 | 23.06 | 21.85 | 21.87 | 22,882,946 | -1.06(-4.62%) |
Oct 05, 2020 | 22.64 | 23.23 | 22.60 | 22.93 | 13,208,190 | +0.39(+1.72%) |
Oct 02, 2020 | 22.78 | 22.94 | 22.48 | 22.54 | 12,221,753 | -0.30(-1.31%) |
Oct 01, 2020 | 22.94 | 23.07 | 22.68 | 22.84 | 12,811,030 | +0.12(+0.53%) |
Sep 30, 2020 | 22.72 | 22.94 | 22.47 | 22.72 | 18,424,544 | -0.14(-0.60%) |
Sep 29, 2020 | 22.60 | 23.01 | 22.52 | 22.85 | 15,414,026 | +0.42(+1.87%) |
Sep 28, 2020 | 22.63 | 22.66 | 22.18 | 22.43 | 15,491,697 | +0.05(+0.22%) |
Sep 25, 2020 | 22.26 | 22.51 | 22.03 | 22.38 | 11,663,040 | +0.04(+0.18%) |
Sep 24, 2020 | 21.71 | 22.44 | 21.68 | 22.34 | 25,225,598 | +0.41(+1.88%) |
Sep 23, 2020 | 22.70 | 22.73 | 21.80 | 21.93 | 29,839,450 | -1.03(-4.50%) |
Sep 22, 2020 | 22.86 | 23.14 | 22.72 | 22.97 | 18,088,016 | +0.19(+0.82%) |
Sep 21, 2020 | 22.95 | 23.18 | 22.47 | 22.78 | 21,564,288 | -0.57(-2.42%) |
Sep 18, 2020 | 23.68 | 23.89 | 23.32 | 23.35 | 33,364,462 | -0.20(-0.86%) |
Sep 17, 2020 | 23.86 | 23.86 | 23.28 | 23.55 | 32,576,930 | -0.69(-2.83%) |
Sep 16, 2020 | 24.45 | 24.53 | 23.91 | 24.24 | 25,788,956 | +0.00(+0.00%) |
Sep 15, 2020 | 24.45 | 24.68 | 24.13 | 24.24 | 15,521,949 | +0.05(+0.20%) |
Sep 14, 2020 | 24.27 | 24.49 | 23.77 | 24.19 | 19,322,002 | +0.15(+0.61%) |
Sep 11, 2020 | 24.49 | 24.71 | 23.93 | 24.04 | 15,559,671 | -0.29(-1.20%) |
Sep 10, 2020 | 24.87 | 24.95 | 24.22 | 24.33 | 20,005,810 | -0.28(-1.15%) |
Sep 09, 2020 | 23.85 | 24.73 | 23.80 | 24.61 | 25,346,002 | +1.02(+4.31%) |
Sep 08, 2020 | 23.06 | 24.11 | 22.83 | 23.60 | 21,945,528 | +0.12(+0.52%) |
Sep 04, 2020 | 23.42 | 23.67 | 22.69 | 23.48 | 26,539,014 | -0.17(-0.72%) |
Sep 03, 2020 | 23.70 | 23.99 | 23.10 | 23.65 | 21,946,250 | -0.28(-1.18%) |
Sep 02, 2020 | 23.57 | 23.96 | 23.11 | 23.93 | 20,820,832 | +0.23(+0.95%) |
Sep 01, 2020 | 24.46 | 24.51 | 23.42 | 23.70 | 21,127,052 | -0.26(-1.08%) |
Aug 31, 2020 | 23.82 | 24.23 | 23.66 | 23.96 | 17,617,026 | +0.36(+1.54%) |
Aug 28, 2020 | 23.60 | 23.88 | 23.48 | 23.60 | 24,172,254 | +0.65(+2.83%) |
Aug 27, 2020 | 23.97 | 24.01 | 22.73 | 22.95 | 28,873,784 | -0.63(-2.69%) |
Aug 26, 2020 | 22.83 | 23.60 | 22.79 | 23.58 | 21,470,276 | +0.50(+2.16%) |
Aug 25, 2020 | 23.16 | 23.24 | 22.58 | 23.08 | 21,717,728 | -0.18(-0.76%) |
Aug 24, 2020 | 23.91 | 23.94 | 23.23 | 23.26 | 20,912,598 | -0.27(-1.16%) |
Aug 21, 2020 | 23.85 | 23.91 | 23.24 | 23.53 | 20,366,520 | -0.51(-2.14%) |
Aug 20, 2020 | 23.34 | 24.08 | 23.21 | 24.05 | 27,553,552 | +0.78(+3.35%) |
Aug 19, 2020 | 24.13 | 24.34 | 23.12 | 23.27 | 39,461,152 | -0.85(-3.53%) |
Aug 18, 2020 | 25.05 | 25.07 | 23.88 | 24.12 | 48,902,840 | -0.07(-0.30%) |
Aug 17, 2020 | 23.78 | 24.30 | 23.52 | 24.19 | 67,137,896 | +2.52(+11.63%) |
Aug 14, 2020 | 21.78 | 21.87 | 21.32 | 21.67 | 15,737,278 | -0.12(-0.55%) |
Aug 13, 2020 | 21.37 | 22.03 | 21.28 | 21.79 | 18,807,174 | +0.77(+3.67%) |
Aug 12, 2020 | 21.65 | 21.72 | 20.92 | 21.02 | 27,258,584 | -0.20(-0.95%) |
Aug 11, 2020 | 21.76 | 22.14 | 20.77 | 21.22 | 45,175,048 | -1.84(-7.97%) |
Aug 10, 2020 | 23.55 | 24.03 | 22.99 | 23.06 | 19,778,896 | -0.12(-0.52%) |
Aug 07, 2020 | 23.28 | 23.57 | 22.83 | 23.18 | 18,284,308 | -0.51(-2.14%) |
Aug 06, 2020 | 24.12 | 24.18 | 23.35 | 23.69 | 19,120,442 | -0.27(-1.14%) |
Aug 05, 2020 | 24.49 | 24.64 | 23.69 | 23.96 | 29,486,284 | +0.07(+0.30%) |
Aug 04, 2020 | 23.10 | 23.97 | 22.76 | 23.89 | 31,936,058 | +0.83(+3.59%) |