Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.03 | 21.36 | 20.14 | 20.80 | 3,006,975 | -0.32(-1.53%) |
Oct 29, 2020 | 21.93 | 22.14 | 21.08 | 21.12 | 1,345,576 | -0.84(-3.83%) |
Oct 28, 2020 | 21.19 | 22.32 | 21.00 | 21.96 | 1,627,077 | +0.13(+0.61%) |
Oct 27, 2020 | 21.70 | 22.56 | 21.60 | 21.83 | 1,362,985 | +0.35(+1.61%) |
Oct 26, 2020 | 21.59 | 22.14 | 20.89 | 21.48 | 1,791,283 | -0.68(-3.09%) |
Oct 23, 2020 | 22.08 | 22.35 | 20.96 | 22.17 | 2,318,886 | +0.09(+0.39%) |
Oct 22, 2020 | 22.23 | 22.44 | 21.44 | 22.08 | 2,067,219 | -0.03(-0.14%) |
Oct 21, 2020 | 24.82 | 24.84 | 21.57 | 22.11 | 5,321,032 | -2.38(-9.70%) |
Oct 20, 2020 | 24.54 | 25.24 | 24.39 | 24.49 | 960,321 | +0.00(+0.00%) |
Oct 19, 2020 | 25.09 | 25.79 | 24.28 | 24.49 | 1,440,903 | -0.60(-2.38%) |
Oct 16, 2020 | 25.58 | 25.99 | 25.06 | 25.09 | 1,181,307 | -0.44(-1.73%) |
Oct 15, 2020 | 23.95 | 25.54 | 23.71 | 25.53 | 1,494,454 | +1.28(+5.29%) |
Oct 14, 2020 | 25.46 | 25.79 | 24.13 | 24.25 | 1,873,543 | -1.07(-4.23%) |
Oct 13, 2020 | 24.07 | 25.74 | 23.98 | 25.32 | 1,943,863 | +1.27(+5.30%) |
Oct 12, 2020 | 24.39 | 24.54 | 23.61 | 24.04 | 1,282,678 | -0.32(-1.32%) |
Oct 09, 2020 | 24.78 | 24.96 | 23.96 | 24.36 | 1,306,772 | -0.07(-0.29%) |
Oct 08, 2020 | 25.68 | 25.84 | 24.14 | 24.43 | 2,036,498 | -1.05(-4.14%) |
Oct 07, 2020 | 25.55 | 26.15 | 25.05 | 25.49 | 1,525,761 | +0.60(+2.40%) |
Oct 06, 2020 | 25.45 | 25.93 | 24.71 | 24.89 | 2,292,403 | -0.64(-2.50%) |
Oct 05, 2020 | 24.80 | 25.67 | 24.78 | 25.53 | 1,803,387 | +0.98(+4.01%) |
Oct 02, 2020 | 23.65 | 24.89 | 23.60 | 24.54 | 1,703,380 | -0.01(-0.03%) |
Oct 01, 2020 | 23.69 | 24.59 | 23.29 | 24.55 | 1,966,680 | +1.15(+4.91%) |
Sep 30, 2020 | 22.58 | 24.27 | 22.58 | 23.40 | 3,784,348 | +0.71(+3.12%) |
Sep 29, 2020 | 22.59 | 23.40 | 22.42 | 22.70 | 2,030,658 | +0.31(+1.37%) |
Sep 28, 2020 | 22.91 | 23.13 | 21.60 | 22.39 | 3,437,669 | +0.19(+0.85%) |
Sep 25, 2020 | 22.41 | 23.07 | 22.11 | 22.20 | 2,421,724 | -0.04(-0.18%) |
Sep 24, 2020 | 22.81 | 23.38 | 21.92 | 22.24 | 2,862,549 | -0.73(-3.18%) |
Sep 23, 2020 | 24.50 | 25.33 | 22.70 | 22.97 | 4,488,668 | -1.57(-6.41%) |
Sep 22, 2020 | 24.21 | 25.16 | 24.03 | 24.54 | 2,472,843 | +0.17(+0.68%) |
Sep 21, 2020 | 22.98 | 24.47 | 22.63 | 24.38 | 3,447,916 | +0.73(+3.09%) |
Sep 18, 2020 | 24.78 | 24.78 | 23.14 | 23.65 | 4,373,748 | -0.72(-2.94%) |
Sep 17, 2020 | 23.15 | 24.95 | 23.06 | 24.36 | 4,923,871 | +0.53(+2.21%) |
Sep 16, 2020 | 26.07 | 26.22 | 23.50 | 23.84 | 11,151,876 | -2.19(-8.40%) |
Sep 15, 2020 | 29.69 | 29.78 | 25.74 | 26.02 | 8,006,370 | -2.38(-8.37%) |
Sep 14, 2020 | 27.65 | 28.87 | 27.35 | 28.40 | 4,323,461 | +1.31(+4.82%) |
Sep 11, 2020 | 27.50 | 27.88 | 26.60 | 27.09 | 2,773,460 | -0.50(-1.82%) |
Sep 10, 2020 | 27.49 | 28.44 | 27.26 | 27.60 | 4,393,430 | -0.20(-0.73%) |
Sep 09, 2020 | 26.54 | 27.95 | 25.29 | 27.80 | 5,336,909 | +1.54(+5.87%) |
Sep 08, 2020 | 24.45 | 27.55 | 24.39 | 26.26 | 6,510,289 | +2.40(+10.08%) |
Sep 04, 2020 | 24.36 | 24.65 | 22.11 | 23.85 | 3,138,040 | -0.34(-1.42%) |
Sep 03, 2020 | 24.88 | 26.38 | 23.64 | 24.20 | 3,850,897 | -0.88(-3.53%) |
Sep 02, 2020 | 25.83 | 26.07 | 24.36 | 25.08 | 4,121,819 | -0.18(-0.71%) |
Sep 01, 2020 | 23.00 | 25.29 | 22.83 | 25.26 | 6,555,460 | +2.51(+11.05%) |
Aug 31, 2020 | 24.86 | 24.98 | 21.99 | 22.75 | 6,667,837 | -2.00(-8.10%) |
Aug 28, 2020 | 24.48 | 25.55 | 24.32 | 24.75 | 3,628,156 | +0.59(+2.43%) |
Aug 27, 2020 | 23.80 | 25.16 | 23.27 | 24.17 | 4,235,556 | +0.30(+1.25%) |
Aug 26, 2020 | 23.22 | 24.07 | 22.82 | 23.87 | 5,332,435 | +1.14(+4.99%) |
Aug 25, 2020 | 25.69 | 25.92 | 22.56 | 22.73 | 9,524,704 | -2.71(-10.65%) |
Aug 24, 2020 | 26.70 | 26.85 | 24.96 | 25.44 | 4,208,403 | -0.75(-2.87%) |
Aug 21, 2020 | 26.20 | 26.77 | 25.92 | 26.20 | 3,230,903 | +0.29(+1.12%) |
Aug 20, 2020 | 26.93 | 26.96 | 25.43 | 25.91 | 10,070,460 | -2.51(-8.82%) |
Aug 19, 2020 | 28.02 | 29.84 | 27.93 | 28.41 | 3,552,886 | +0.66(+2.37%) |
Aug 18, 2020 | 28.04 | 28.52 | 27.31 | 27.75 | 2,091,226 | +0.00(+0.00%) |
Aug 17, 2020 | 26.42 | 27.90 | 25.90 | 27.75 | 3,079,628 | +1.71(+6.55%) |
Aug 14, 2020 | 26.29 | 26.76 | 25.85 | 26.05 | 1,776,396 | -0.05(-0.21%) |
Aug 13, 2020 | 25.68 | 26.97 | 25.64 | 26.10 | 2,438,504 | +0.73(+2.87%) |
Aug 12, 2020 | 25.55 | 26.30 | 24.97 | 25.37 | 2,239,220 | +0.27(+1.09%) |
Aug 11, 2020 | 25.62 | 26.28 | 24.88 | 25.10 | 3,224,938 | -0.07(-0.28%) |
Aug 10, 2020 | 25.29 | 26.45 | 24.67 | 25.17 | 3,118,497 | -0.17(-0.68%) |
Aug 07, 2020 | 26.74 | 26.85 | 23.89 | 25.34 | 6,639,101 | -0.49(-1.91%) |
Aug 06, 2020 | 32.02 | 32.55 | 25.68 | 25.83 | 12,546,512 | -7.27(-21.97%) |
Aug 05, 2020 | 31.58 | 33.26 | 31.32 | 33.11 | 5,010,309 | +2.53(+8.27%) |
Aug 04, 2020 | 31.30 | 32.32 | 29.91 | 30.58 | 2,981,266 | -0.77(-2.47%) |