Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.39 | 21.80 | 20.77 | 21.31 | 2,502,005 | -0.17(-0.79%) |
Oct 29, 2020 | 21.01 | 21.54 | 20.55 | 21.48 | 2,310,762 | +0.43(+2.03%) |
Oct 28, 2020 | 21.28 | 21.60 | 20.77 | 21.05 | 2,721,691 | -0.54(-2.51%) |
Oct 27, 2020 | 22.06 | 22.21 | 21.56 | 21.59 | 1,344,044 | -0.53(-2.42%) |
Oct 26, 2020 | 22.17 | 22.23 | 21.86 | 22.13 | 1,129,932 | -0.23(-1.03%) |
Oct 23, 2020 | 22.12 | 22.48 | 22.01 | 22.36 | 1,312,306 | +0.44(+2.01%) |
Oct 22, 2020 | 21.58 | 21.95 | 21.47 | 21.92 | 1,657,840 | +0.22(+1.03%) |
Oct 21, 2020 | 21.62 | 21.71 | 21.27 | 21.69 | 1,209,263 | -0.04(-0.17%) |
Oct 20, 2020 | 21.47 | 21.82 | 21.44 | 21.73 | 1,423,511 | +0.47(+2.21%) |
Oct 19, 2020 | 22.24 | 22.30 | 21.22 | 21.26 | 2,685,825 | -0.82(-3.70%) |
Oct 16, 2020 | 22.15 | 22.47 | 21.87 | 22.08 | 1,441,102 | -0.28(-1.26%) |
Oct 15, 2020 | 22.07 | 22.63 | 22.00 | 22.36 | 1,025,921 | +0.16(+0.72%) |
Oct 14, 2020 | 22.27 | 22.47 | 21.91 | 22.20 | 1,481,222 | -0.16(-0.71%) |
Oct 13, 2020 | 22.54 | 22.65 | 21.96 | 22.36 | 1,303,764 | -0.31(-1.37%) |
Oct 12, 2020 | 22.50 | 22.83 | 22.38 | 22.67 | 1,161,401 | +0.22(+1.00%) |
Oct 09, 2020 | 23.02 | 23.08 | 22.34 | 22.44 | 1,616,934 | -0.46(-1.99%) |
Oct 08, 2020 | 22.71 | 23.07 | 22.59 | 22.90 | 1,594,326 | +0.33(+1.47%) |
Oct 07, 2020 | 22.99 | 23.05 | 22.56 | 22.57 | 884,145 | -0.30(-1.33%) |
Oct 06, 2020 | 22.95 | 23.33 | 22.62 | 22.87 | 1,573,525 | +0.00(+0.00%) |
Oct 05, 2020 | 22.99 | 23.16 | 22.43 | 22.87 | 1,412,689 | -0.02(-0.09%) |
Oct 02, 2020 | 22.05 | 22.98 | 21.88 | 22.89 | 2,303,246 | +0.42(+1.87%) |
Oct 01, 2020 | 21.66 | 22.48 | 21.66 | 22.47 | 1,511,588 | +0.83(+3.84%) |
Sep 30, 2020 | 21.60 | 22.12 | 21.34 | 21.64 | 1,894,311 | +0.16(+0.74%) |
Sep 29, 2020 | 21.76 | 21.81 | 21.04 | 21.48 | 1,829,881 | -0.35(-1.62%) |
Sep 28, 2020 | 22.12 | 22.33 | 21.79 | 21.84 | 1,658,204 | +0.21(+0.97%) |
Sep 25, 2020 | 21.15 | 21.70 | 20.97 | 21.63 | 3,182,959 | -0.06(-0.27%) |
Sep 24, 2020 | 21.35 | 22.08 | 21.24 | 21.69 | 1,841,528 | +0.33(+1.56%) |
Sep 23, 2020 | 22.11 | 22.22 | 21.28 | 21.35 | 2,820,302 | -0.75(-3.40%) |
Sep 22, 2020 | 22.05 | 22.52 | 22.05 | 22.10 | 1,969,669 | +0.11(+0.49%) |
Sep 21, 2020 | 22.30 | 22.62 | 21.73 | 22.00 | 2,843,469 | -0.61(-2.72%) |
Sep 18, 2020 | 23.50 | 23.50 | 22.60 | 22.61 | 4,401,470 | -0.92(-3.90%) |
Sep 17, 2020 | 23.35 | 23.68 | 23.04 | 23.53 | 1,761,314 | -0.11(-0.46%) |
Sep 16, 2020 | 23.87 | 24.12 | 23.55 | 23.64 | 1,545,941 | -0.17(-0.70%) |
Sep 15, 2020 | 23.99 | 24.31 | 23.78 | 23.80 | 1,538,979 | -0.14(-0.60%) |
Sep 14, 2020 | 23.49 | 24.06 | 23.44 | 23.95 | 1,784,438 | +0.63(+2.70%) |
Sep 11, 2020 | 23.38 | 23.45 | 23.25 | 23.32 | 1,748,358 | -0.12(-0.52%) |
Sep 10, 2020 | 23.54 | 23.67 | 23.32 | 23.44 | 1,631,161 | -0.24(-1.01%) |
Sep 09, 2020 | 23.31 | 23.71 | 23.13 | 23.68 | 2,578,582 | +0.40(+1.74%) |
Sep 08, 2020 | 22.88 | 23.46 | 22.68 | 23.28 | 3,509,608 | +0.29(+1.26%) |
Sep 04, 2020 | 23.18 | 23.42 | 22.65 | 22.99 | 1,170,230 | -0.14(-0.59%) |
Sep 03, 2020 | 23.18 | 23.66 | 22.87 | 23.12 | 1,470,963 | +0.04(+0.19%) |
Sep 02, 2020 | 22.47 | 23.10 | 22.28 | 23.08 | 1,545,147 | +0.61(+2.70%) |
Sep 01, 2020 | 22.12 | 22.51 | 21.79 | 22.47 | 931,867 | +0.09(+0.39%) |
Aug 31, 2020 | 22.72 | 22.73 | 22.15 | 22.39 | 1,529,562 | -0.40(-1.75%) |
Aug 28, 2020 | 22.70 | 22.79 | 22.28 | 22.78 | 874,041 | +0.17(+0.73%) |
Aug 27, 2020 | 21.97 | 22.65 | 21.97 | 22.62 | 1,395,911 | +0.69(+3.13%) |
Aug 26, 2020 | 22.43 | 22.44 | 21.77 | 21.93 | 1,138,822 | -0.59(-2.60%) |
Aug 25, 2020 | 22.23 | 22.53 | 21.95 | 22.52 | 1,221,701 | +0.26(+1.17%) |
Aug 24, 2020 | 22.03 | 22.32 | 21.61 | 22.26 | 1,583,901 | +0.22(+0.98%) |
Aug 21, 2020 | 22.19 | 22.25 | 21.78 | 22.04 | 1,512,210 | -0.04(-0.20%) |
Aug 20, 2020 | 21.43 | 22.36 | 21.34 | 22.08 | 1,743,544 | +0.53(+2.45%) |
Aug 19, 2020 | 22.26 | 22.39 | 21.50 | 21.56 | 2,492,060 | -0.76(-3.40%) |
Aug 18, 2020 | 23.12 | 23.12 | 22.16 | 22.31 | 2,245,250 | -0.68(-2.95%) |
Aug 17, 2020 | 22.68 | 23.03 | 22.40 | 22.99 | 3,144,894 | +0.46(+2.05%) |
Aug 14, 2020 | 23.07 | 23.15 | 22.50 | 22.53 | 3,418,416 | -0.49(-2.14%) |
Aug 13, 2020 | 23.49 | 24.01 | 23.00 | 23.02 | 1,395,400 | -0.60(-2.54%) |
Aug 12, 2020 | 23.80 | 23.89 | 23.37 | 23.62 | 1,328,525 | +0.05(+0.21%) |
Aug 11, 2020 | 24.40 | 24.51 | 23.50 | 23.57 | 2,238,828 | -0.55(-2.28%) |
Aug 10, 2020 | 24.11 | 24.30 | 23.81 | 24.12 | 1,124,854 | +0.09(+0.36%) |
Aug 07, 2020 | 23.64 | 24.15 | 23.49 | 24.03 | 1,735,908 | +0.33(+1.37%) |
Aug 06, 2020 | 23.32 | 24.25 | 23.15 | 23.71 | 1,963,604 | +0.55(+2.37%) |
Aug 05, 2020 | 23.22 | 23.34 | 22.75 | 23.16 | 1,504,119 | +0.14(+0.60%) |
Aug 04, 2020 | 22.60 | 23.18 | 22.60 | 23.02 | 1,553,780 | +0.35(+1.53%) |