Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.53 | 22.99 | 21.62 | 21.98 | 1,026,998 | -0.56(-2.50%) |
Oct 29, 2020 | 22.22 | 22.64 | 21.54 | 22.54 | 906,227 | +0.35(+1.59%) |
Oct 28, 2020 | 22.27 | 22.27 | 21.67 | 22.19 | 1,259,503 | -0.54(-2.37%) |
Oct 27, 2020 | 23.02 | 23.45 | 22.66 | 22.73 | 627,949 | -0.42(-1.83%) |
Oct 26, 2020 | 23.93 | 24.05 | 23.02 | 23.15 | 743,498 | -1.07(-4.41%) |
Oct 23, 2020 | 24.65 | 24.68 | 23.93 | 24.22 | 628,649 | -0.18(-0.72%) |
Oct 22, 2020 | 24.23 | 24.63 | 24.13 | 24.39 | 977,521 | +0.20(+0.84%) |
Oct 21, 2020 | 24.51 | 24.51 | 23.91 | 24.19 | 820,415 | -0.19(-0.76%) |
Oct 20, 2020 | 24.65 | 24.78 | 24.31 | 24.38 | 539,213 | -0.05(-0.22%) |
Oct 19, 2020 | 24.68 | 24.90 | 24.40 | 24.43 | 1,855,488 | +0.02(+0.07%) |
Oct 16, 2020 | 24.03 | 24.65 | 23.96 | 24.41 | 1,601,673 | +0.36(+1.50%) |
Oct 15, 2020 | 23.38 | 24.16 | 23.14 | 24.05 | 887,100 | +0.37(+1.56%) |
Oct 14, 2020 | 23.63 | 24.04 | 23.56 | 23.68 | 704,993 | +0.07(+0.30%) |
Oct 13, 2020 | 23.90 | 23.98 | 23.52 | 23.61 | 763,928 | -0.11(-0.45%) |
Oct 12, 2020 | 24.16 | 24.23 | 23.62 | 23.71 | 704,392 | +0.08(+0.34%) |
Oct 09, 2020 | 23.62 | 23.71 | 23.33 | 23.63 | 869,723 | +0.09(+0.37%) |
Oct 08, 2020 | 23.22 | 23.56 | 23.01 | 23.55 | 1,017,196 | +0.69(+3.01%) |
Oct 07, 2020 | 22.92 | 23.11 | 22.62 | 22.86 | 1,306,240 | +0.13(+0.58%) |
Oct 06, 2020 | 22.78 | 23.28 | 22.64 | 22.73 | 1,058,640 | -0.22(-0.96%) |
Oct 05, 2020 | 22.59 | 22.97 | 22.48 | 22.95 | 773,713 | +0.63(+2.85%) |
Oct 02, 2020 | 21.35 | 22.56 | 21.35 | 22.31 | 702,355 | +0.37(+1.69%) |
Oct 01, 2020 | 22.00 | 22.14 | 21.66 | 21.94 | 980,428 | +0.19(+0.85%) |
Sep 30, 2020 | 21.67 | 21.97 | 21.58 | 21.76 | 570,488 | +0.05(+0.24%) |
Sep 29, 2020 | 21.87 | 21.94 | 21.66 | 21.70 | 682,347 | -0.11(-0.53%) |
Sep 28, 2020 | 21.20 | 21.93 | 21.20 | 21.82 | 617,453 | +0.93(+4.43%) |
Sep 25, 2020 | 20.71 | 21.13 | 20.71 | 20.89 | 1,243,239 | +0.11(+0.51%) |
Sep 24, 2020 | 21.30 | 21.30 | 20.71 | 20.79 | 994,510 | -0.44(-2.08%) |
Sep 23, 2020 | 21.67 | 21.91 | 21.13 | 21.23 | 963,286 | -0.44(-2.03%) |
Sep 22, 2020 | 21.74 | 21.87 | 21.17 | 21.67 | 1,241,545 | +0.04(+0.16%) |
Sep 21, 2020 | 21.26 | 21.75 | 21.20 | 21.63 | 1,222,910 | -0.18(-0.81%) |
Sep 18, 2020 | 22.05 | 22.14 | 21.68 | 21.81 | 1,867,353 | -0.14(-0.64%) |
Sep 17, 2020 | 22.31 | 22.31 | 21.85 | 21.95 | 1,168,829 | -0.80(-3.53%) |
Sep 16, 2020 | 22.92 | 23.12 | 22.62 | 22.75 | 1,249,970 | -0.01(-0.04%) |
Sep 15, 2020 | 22.67 | 22.96 | 22.49 | 22.76 | 911,491 | +0.25(+1.10%) |
Sep 14, 2020 | 22.36 | 22.78 | 22.09 | 22.51 | 1,172,282 | +0.32(+1.43%) |
Sep 11, 2020 | 22.52 | 22.85 | 22.16 | 22.20 | 1,458,345 | -0.10(-0.44%) |
Sep 10, 2020 | 22.75 | 23.16 | 22.25 | 22.29 | 1,211,981 | -0.29(-1.29%) |
Sep 09, 2020 | 22.19 | 22.63 | 21.82 | 22.59 | 1,098,334 | +0.56(+2.56%) |
Sep 08, 2020 | 22.20 | 22.35 | 21.34 | 22.02 | 2,145,758 | -0.75(-3.29%) |
Sep 04, 2020 | 22.94 | 23.31 | 22.07 | 22.77 | 925,172 | -0.05(-0.23%) |
Sep 03, 2020 | 23.59 | 23.66 | 22.54 | 22.82 | 1,222,124 | -0.88(-3.72%) |
Sep 02, 2020 | 23.41 | 23.86 | 23.11 | 23.71 | 1,035,158 | +0.24(+1.01%) |
Sep 01, 2020 | 22.76 | 24.13 | 22.59 | 23.47 | 1,489,995 | +0.71(+3.10%) |
Aug 31, 2020 | 23.10 | 23.18 | 22.72 | 22.76 | 1,213,481 | -0.23(-1.00%) |
Aug 28, 2020 | 23.42 | 23.50 | 22.48 | 22.99 | 1,495,991 | -0.48(-2.07%) |
Aug 27, 2020 | 23.78 | 23.83 | 23.33 | 23.48 | 1,028,367 | -0.28(-1.19%) |
Aug 26, 2020 | 23.39 | 24.01 | 22.52 | 23.76 | 1,003,651 | +0.49(+2.12%) |
Aug 25, 2020 | 23.64 | 23.67 | 23.22 | 23.26 | 1,323,313 | -0.21(-0.90%) |
Aug 24, 2020 | 23.47 | 23.56 | 23.11 | 23.48 | 1,025,563 | +0.02(+0.08%) |
Aug 21, 2020 | 23.29 | 23.50 | 23.18 | 23.46 | 716,982 | +0.19(+0.80%) |
Aug 20, 2020 | 23.81 | 23.81 | 23.25 | 23.27 | 969,741 | -0.70(-2.91%) |
Aug 19, 2020 | 24.10 | 24.27 | 23.95 | 23.97 | 1,092,272 | -0.16(-0.66%) |
Aug 18, 2020 | 24.19 | 24.80 | 23.99 | 24.13 | 1,386,738 | -0.02(-0.07%) |
Aug 17, 2020 | 24.01 | 24.20 | 23.86 | 24.15 | 867,936 | +0.21(+0.88%) |
Aug 14, 2020 | 23.74 | 24.03 | 23.68 | 23.93 | 820,850 | +0.12(+0.52%) |
Aug 13, 2020 | 24.09 | 24.31 | 23.71 | 23.81 | 770,894 | -0.26(-1.06%) |
Aug 12, 2020 | 24.03 | 24.32 | 23.88 | 24.07 | 842,026 | +0.29(+1.22%) |
Aug 11, 2020 | 23.95 | 24.25 | 23.72 | 23.78 | 1,908,588 | -0.22(-0.92%) |
Aug 10, 2020 | 24.19 | 24.23 | 23.72 | 24.00 | 984,424 | -0.02(-0.07%) |
Aug 07, 2020 | 23.95 | 24.20 | 23.69 | 24.01 | 1,689,616 | -0.19(-0.79%) |
Aug 06, 2020 | 24.52 | 24.75 | 24.17 | 24.21 | 1,025,407 | -0.46(-1.88%) |
Aug 05, 2020 | 24.29 | 24.70 | 24.10 | 24.67 | 1,436,421 | +0.30(+1.22%) |
Aug 04, 2020 | 24.39 | 24.69 | 23.93 | 24.37 | 3,988,617 | -0.40(-1.62%) |