Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.28 | 21.62 | 20.38 | 21.05 | 2,971,059 | -0.33(-1.53%) |
Oct 29, 2020 | 22.20 | 22.40 | 21.34 | 21.38 | 1,329,505 | -0.85(-3.83%) |
Oct 28, 2020 | 21.45 | 22.59 | 21.25 | 22.23 | 1,607,642 | +0.14(+0.61%) |
Oct 27, 2020 | 21.97 | 22.83 | 21.86 | 22.09 | 1,346,705 | +0.35(+1.61%) |
Oct 26, 2020 | 21.86 | 22.41 | 21.14 | 21.74 | 1,769,887 | -0.69(-3.09%) |
Oct 23, 2020 | 22.35 | 22.62 | 21.22 | 22.44 | 2,291,188 | +0.09(+0.39%) |
Oct 22, 2020 | 22.50 | 22.71 | 21.70 | 22.35 | 2,042,527 | -0.03(-0.14%) |
Oct 21, 2020 | 25.12 | 25.14 | 21.83 | 22.38 | 5,257,477 | -2.40(-9.70%) |
Oct 20, 2020 | 24.83 | 25.54 | 24.69 | 24.79 | 948,851 | +0.00(+0.00%) |
Oct 19, 2020 | 25.39 | 26.10 | 24.58 | 24.79 | 1,423,693 | -0.61(-2.38%) |
Oct 16, 2020 | 25.89 | 26.31 | 25.37 | 25.39 | 1,167,197 | -0.45(-1.73%) |
Oct 15, 2020 | 24.24 | 25.84 | 24.00 | 25.84 | 1,476,604 | +1.30(+5.29%) |
Oct 14, 2020 | 25.76 | 26.10 | 24.42 | 24.54 | 1,851,165 | -1.08(-4.23%) |
Oct 13, 2020 | 24.36 | 26.05 | 24.27 | 25.62 | 1,920,646 | +1.29(+5.30%) |
Oct 12, 2020 | 24.68 | 24.84 | 23.89 | 24.33 | 1,267,358 | -0.33(-1.32%) |
Oct 09, 2020 | 25.08 | 25.26 | 24.25 | 24.66 | 1,291,164 | -0.07(-0.29%) |
Oct 08, 2020 | 25.99 | 26.15 | 24.43 | 24.73 | 2,012,174 | -1.07(-4.14%) |
Oct 07, 2020 | 25.86 | 26.46 | 25.35 | 25.80 | 1,507,537 | +0.61(+2.40%) |
Oct 06, 2020 | 25.76 | 26.24 | 25.01 | 25.19 | 2,265,022 | -0.64(-2.50%) |
Oct 05, 2020 | 25.10 | 25.98 | 25.08 | 25.84 | 1,781,847 | +1.00(+4.01%) |
Oct 02, 2020 | 23.93 | 25.19 | 23.89 | 24.84 | 1,683,035 | -0.01(-0.03%) |
Oct 01, 2020 | 23.98 | 24.89 | 23.57 | 24.85 | 1,943,189 | +1.16(+4.91%) |
Sep 30, 2020 | 22.85 | 24.56 | 22.85 | 23.69 | 3,739,146 | +0.72(+3.12%) |
Sep 29, 2020 | 22.87 | 23.69 | 22.69 | 22.97 | 2,006,404 | +0.31(+1.37%) |
Sep 28, 2020 | 23.18 | 23.41 | 21.86 | 22.66 | 3,396,609 | +0.19(+0.85%) |
Sep 25, 2020 | 22.68 | 23.35 | 22.38 | 22.47 | 2,392,799 | -0.04(-0.18%) |
Sep 24, 2020 | 23.09 | 23.66 | 22.18 | 22.51 | 2,828,358 | -0.74(-3.19%) |
Sep 23, 2020 | 24.80 | 25.64 | 22.98 | 23.25 | 4,435,054 | -1.59(-6.41%) |
Sep 22, 2020 | 24.51 | 25.46 | 24.32 | 24.84 | 2,443,307 | +0.17(+0.68%) |
Sep 21, 2020 | 23.26 | 24.76 | 22.91 | 24.67 | 3,406,733 | +0.74(+3.09%) |
Sep 18, 2020 | 25.08 | 25.08 | 23.42 | 23.93 | 4,321,507 | -0.72(-2.94%) |
Sep 17, 2020 | 23.43 | 25.25 | 23.34 | 24.66 | 4,865,060 | +0.53(+2.21%) |
Sep 16, 2020 | 26.39 | 26.54 | 23.78 | 24.12 | 11,018,675 | -2.21(-8.40%) |
Sep 15, 2020 | 30.05 | 30.14 | 26.05 | 26.34 | 7,910,741 | -2.40(-8.37%) |
Sep 14, 2020 | 27.99 | 29.22 | 27.68 | 28.74 | 4,271,821 | +1.32(+4.82%) |
Sep 11, 2020 | 27.83 | 28.22 | 26.92 | 27.42 | 2,740,333 | -0.51(-1.82%) |
Sep 10, 2020 | 27.83 | 28.79 | 27.59 | 27.93 | 4,340,955 | -0.21(-0.73%) |
Sep 09, 2020 | 26.86 | 28.29 | 25.60 | 28.14 | 5,273,165 | +1.56(+5.87%) |
Sep 08, 2020 | 24.74 | 27.88 | 24.69 | 26.58 | 6,432,530 | +2.43(+10.08%) |
Sep 04, 2020 | 24.66 | 24.95 | 22.38 | 24.14 | 3,100,559 | -0.35(-1.42%) |
Sep 03, 2020 | 25.18 | 26.69 | 23.92 | 24.49 | 3,804,901 | -0.90(-3.53%) |
Sep 02, 2020 | 26.15 | 26.38 | 24.65 | 25.39 | 4,072,588 | -0.18(-0.71%) |
Sep 01, 2020 | 23.28 | 25.59 | 23.10 | 25.57 | 6,477,161 | +2.54(+11.05%) |
Aug 31, 2020 | 25.16 | 25.28 | 22.26 | 23.03 | 6,588,196 | -2.03(-8.10%) |
Aug 28, 2020 | 24.78 | 25.85 | 24.61 | 25.05 | 3,584,821 | +0.59(+2.43%) |
Aug 27, 2020 | 24.09 | 25.47 | 23.55 | 24.46 | 4,184,966 | +0.30(+1.25%) |
Aug 26, 2020 | 23.50 | 24.36 | 23.10 | 24.16 | 5,268,744 | +1.15(+4.99%) |
Aug 25, 2020 | 26.00 | 26.23 | 22.84 | 23.01 | 9,410,940 | -2.74(-10.65%) |
Aug 24, 2020 | 27.02 | 27.18 | 25.26 | 25.75 | 4,158,137 | -0.76(-2.87%) |
Aug 21, 2020 | 26.51 | 27.10 | 26.24 | 26.51 | 3,192,313 | +0.29(+1.12%) |
Aug 20, 2020 | 27.26 | 27.29 | 25.74 | 26.22 | 9,950,178 | -2.54(-8.82%) |
Aug 19, 2020 | 28.36 | 30.20 | 28.26 | 28.75 | 3,510,450 | +0.67(+2.37%) |
Aug 18, 2020 | 28.38 | 28.86 | 27.64 | 28.09 | 2,066,248 | +0.00(+0.00%) |
Aug 17, 2020 | 26.74 | 28.24 | 26.21 | 28.09 | 3,042,844 | +1.73(+6.55%) |
Aug 14, 2020 | 26.61 | 27.08 | 26.16 | 26.36 | 1,755,179 | -0.06(-0.21%) |
Aug 13, 2020 | 25.99 | 27.30 | 25.95 | 26.42 | 2,409,378 | +0.74(+2.87%) |
Aug 12, 2020 | 25.86 | 26.62 | 25.27 | 25.68 | 2,212,474 | +0.28(+1.09%) |
Aug 11, 2020 | 25.93 | 26.60 | 25.18 | 25.40 | 3,186,419 | -0.07(-0.28%) |
Aug 10, 2020 | 25.59 | 26.77 | 24.97 | 25.47 | 3,081,249 | -0.17(-0.68%) |
Aug 07, 2020 | 27.06 | 27.18 | 24.18 | 25.65 | 6,559,803 | -0.50(-1.91%) |
Aug 06, 2020 | 32.41 | 32.95 | 25.99 | 26.15 | 12,396,655 | -7.36(-21.97%) |
Aug 05, 2020 | 31.96 | 33.67 | 31.70 | 33.51 | 4,950,465 | +2.56(+8.27%) |
Aug 04, 2020 | 31.68 | 32.71 | 30.27 | 30.95 | 2,945,658 | -0.78(-2.47%) |