Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.54 | 24.86 | 24.25 | 24.85 | 43,810,616 | +0.14(+0.56%) |
Oct 29, 2020 | 23.66 | 24.79 | 23.34 | 24.71 | 43,055,748 | +0.74(+3.07%) |
Oct 28, 2020 | 24.41 | 24.56 | 23.84 | 23.97 | 46,864,332 | -1.05(-4.18%) |
Oct 27, 2020 | 25.32 | 25.33 | 24.96 | 25.02 | 24,958,364 | -0.33(-1.30%) |
Oct 26, 2020 | 25.84 | 25.88 | 25.10 | 25.35 | 35,136,128 | -0.94(-3.59%) |
Oct 23, 2020 | 26.56 | 26.72 | 25.96 | 26.29 | 28,881,784 | -0.13(-0.49%) |
Oct 22, 2020 | 25.42 | 26.46 | 25.25 | 26.42 | 37,941,244 | +1.05(+4.13%) |
Oct 21, 2020 | 25.72 | 25.87 | 25.37 | 25.38 | 28,489,684 | -0.49(-1.91%) |
Oct 20, 2020 | 25.71 | 26.09 | 25.54 | 25.87 | 26,575,038 | +0.30(+1.18%) |
Oct 19, 2020 | 26.21 | 26.34 | 25.54 | 25.57 | 29,109,214 | -0.55(-2.12%) |
Oct 16, 2020 | 26.67 | 26.71 | 26.08 | 26.12 | 21,627,386 | -0.61(-2.27%) |
Oct 15, 2020 | 25.96 | 26.73 | 25.72 | 26.73 | 23,532,244 | +0.32(+1.21%) |
Oct 14, 2020 | 26.35 | 27.02 | 26.30 | 26.41 | 31,489,896 | +0.11(+0.43%) |
Oct 13, 2020 | 26.71 | 26.86 | 26.21 | 26.29 | 29,339,414 | -0.44(-1.65%) |
Oct 12, 2020 | 26.55 | 26.80 | 26.28 | 26.73 | 19,283,938 | +0.10(+0.36%) |
Oct 09, 2020 | 27.31 | 27.38 | 26.59 | 26.64 | 29,494,610 | -0.43(-1.60%) |
Oct 08, 2020 | 26.31 | 27.09 | 26.18 | 27.07 | 35,318,812 | +0.98(+3.75%) |
Oct 07, 2020 | 25.88 | 26.16 | 25.58 | 26.09 | 24,321,390 | +0.36(+1.41%) |
Oct 06, 2020 | 26.50 | 26.65 | 25.66 | 25.73 | 35,959,584 | -0.39(-1.49%) |
Oct 05, 2020 | 25.58 | 26.14 | 25.52 | 26.12 | 36,492,028 | +0.76(+3.00%) |
Oct 02, 2020 | 24.44 | 25.57 | 24.40 | 25.36 | 33,178,620 | +0.24(+0.96%) |
Oct 01, 2020 | 25.63 | 25.74 | 24.96 | 25.12 | 32,784,030 | -0.80(-3.07%) |
Sep 30, 2020 | 26.15 | 26.46 | 25.79 | 25.91 | 28,400,690 | -0.08(-0.30%) |
Sep 29, 2020 | 26.65 | 26.71 | 25.73 | 25.99 | 27,510,168 | -0.74(-2.75%) |
Sep 28, 2020 | 26.59 | 27.02 | 26.54 | 26.73 | 30,483,792 | +0.61(+2.35%) |
Sep 25, 2020 | 25.86 | 26.31 | 25.70 | 26.11 | 31,853,102 | -0.02(-0.07%) |
Sep 24, 2020 | 26.04 | 26.60 | 25.56 | 26.13 | 40,735,716 | -0.01(-0.03%) |
Sep 23, 2020 | 27.48 | 27.58 | 26.10 | 26.14 | 30,571,710 | -1.24(-4.52%) |
Sep 22, 2020 | 27.68 | 28.12 | 27.32 | 27.37 | 25,830,676 | -0.29(-1.03%) |
Sep 21, 2020 | 27.91 | 27.98 | 27.19 | 27.66 | 35,506,224 | -0.95(-3.32%) |
Sep 18, 2020 | 28.91 | 28.94 | 28.31 | 28.61 | 31,023,188 | -0.32(-1.12%) |
Sep 17, 2020 | 28.43 | 28.96 | 28.15 | 28.93 | 26,265,546 | +0.04(+0.15%) |
Sep 16, 2020 | 28.02 | 29.26 | 27.78 | 28.89 | 42,168,708 | +1.11(+4.01%) |
Sep 15, 2020 | 28.17 | 28.42 | 27.69 | 27.77 | 30,087,366 | -0.20(-0.73%) |
Sep 14, 2020 | 27.84 | 28.23 | 27.65 | 27.98 | 22,843,640 | +0.21(+0.77%) |
Sep 11, 2020 | 27.80 | 27.94 | 27.54 | 27.77 | 29,837,658 | +0.03(+0.09%) |
Sep 10, 2020 | 28.88 | 28.91 | 27.69 | 27.74 | 43,471,212 | -1.06(-3.67%) |
Sep 09, 2020 | 28.92 | 29.08 | 28.69 | 28.80 | 29,343,612 | +0.20(+0.68%) |
Sep 08, 2020 | 29.12 | 29.25 | 28.28 | 28.60 | 57,822,168 | -1.08(-3.64%) |
Sep 04, 2020 | 30.08 | 30.29 | 29.31 | 29.68 | 40,345,196 | -0.09(-0.31%) |
Sep 03, 2020 | 29.94 | 30.56 | 29.60 | 29.77 | 46,333,656 | -0.22(-0.74%) |
Sep 02, 2020 | 30.13 | 30.31 | 29.81 | 30.00 | 28,019,836 | -0.14(-0.48%) |
Sep 01, 2020 | 30.21 | 30.28 | 29.77 | 30.14 | 21,453,332 | -0.20(-0.67%) |
Aug 31, 2020 | 31.06 | 31.10 | 30.34 | 30.34 | 22,075,312 | -0.67(-2.17%) |
Aug 28, 2020 | 30.59 | 31.11 | 30.44 | 31.02 | 17,123,300 | +0.54(+1.79%) |
Aug 27, 2020 | 30.42 | 30.68 | 30.10 | 30.47 | 26,150,406 | +0.06(+0.20%) |
Aug 26, 2020 | 31.03 | 31.03 | 30.37 | 30.41 | 21,148,024 | -0.66(-2.11%) |
Aug 25, 2020 | 31.68 | 31.72 | 30.91 | 31.07 | 23,633,776 | -0.44(-1.40%) |
Aug 24, 2020 | 30.86 | 31.73 | 30.67 | 31.51 | 29,151,792 | +0.84(+2.75%) |
Aug 21, 2020 | 30.74 | 30.80 | 30.38 | 30.67 | 20,380,780 | -0.20(-0.63%) |
Aug 20, 2020 | 31.08 | 31.28 | 30.86 | 30.86 | 22,446,726 | -0.68(-2.16%) |
Aug 19, 2020 | 31.89 | 32.03 | 31.44 | 31.54 | 17,379,800 | -0.37(-1.15%) |
Aug 18, 2020 | 32.20 | 32.52 | 31.82 | 31.91 | 16,857,012 | -0.41(-1.26%) |
Aug 17, 2020 | 32.52 | 32.53 | 32.14 | 32.32 | 16,747,914 | -0.19(-0.58%) |
Aug 14, 2020 | 31.94 | 32.56 | 31.83 | 32.51 | 15,601,411 | +0.29(+0.90%) |
Aug 13, 2020 | 32.57 | 32.85 | 32.12 | 32.22 | 18,515,774 | -0.62(-1.89%) |
Aug 12, 2020 | 33.01 | 33.22 | 32.49 | 32.84 | 29,997,990 | +0.32(+0.99%) |
Aug 11, 2020 | 33.26 | 33.65 | 32.36 | 32.52 | 31,148,192 | -0.11(-0.34%) |
Aug 10, 2020 | 31.89 | 32.64 | 31.81 | 32.63 | 30,907,702 | +0.98(+3.09%) |
Aug 07, 2020 | 31.32 | 31.72 | 30.96 | 31.65 | 21,589,456 | +0.04(+0.13%) |
Aug 06, 2020 | 31.68 | 31.97 | 31.49 | 31.60 | 22,544,204 | -0.26(-0.80%) |
Aug 05, 2020 | 32.15 | 32.26 | 31.57 | 31.86 | 36,137,420 | +0.33(+1.05%) |
Aug 04, 2020 | 30.68 | 31.60 | 30.65 | 31.53 | 26,517,198 | +0.75(+2.43%) |