Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.73 | 23.19 | 21.81 | 22.17 | 1,018,075 | -0.57(-2.50%) |
Oct 29, 2020 | 22.42 | 22.84 | 21.73 | 22.74 | 898,353 | +0.36(+1.59%) |
Oct 28, 2020 | 22.46 | 22.46 | 21.86 | 22.38 | 1,248,559 | -0.54(-2.37%) |
Oct 27, 2020 | 23.22 | 23.65 | 22.86 | 22.93 | 622,493 | -0.43(-1.83%) |
Oct 26, 2020 | 24.14 | 24.26 | 23.22 | 23.35 | 737,038 | -1.08(-4.41%) |
Oct 23, 2020 | 24.86 | 24.89 | 24.14 | 24.43 | 623,187 | -0.18(-0.72%) |
Oct 22, 2020 | 24.44 | 24.85 | 24.34 | 24.61 | 969,027 | +0.20(+0.84%) |
Oct 21, 2020 | 24.72 | 24.72 | 24.12 | 24.40 | 813,287 | -0.19(-0.76%) |
Oct 20, 2020 | 24.86 | 24.99 | 24.53 | 24.59 | 534,528 | -0.05(-0.22%) |
Oct 19, 2020 | 24.89 | 25.12 | 24.62 | 24.64 | 1,839,367 | +0.02(+0.07%) |
Oct 16, 2020 | 24.24 | 24.86 | 24.17 | 24.62 | 1,587,757 | +0.36(+1.50%) |
Oct 15, 2020 | 23.58 | 24.37 | 23.34 | 24.26 | 879,392 | +0.37(+1.56%) |
Oct 14, 2020 | 23.84 | 24.25 | 23.77 | 23.89 | 698,868 | +0.07(+0.30%) |
Oct 13, 2020 | 24.11 | 24.19 | 23.73 | 23.82 | 757,291 | -0.11(-0.45%) |
Oct 12, 2020 | 24.38 | 24.45 | 23.83 | 23.92 | 698,272 | +0.08(+0.34%) |
Oct 09, 2020 | 23.82 | 23.92 | 23.53 | 23.84 | 862,166 | +0.09(+0.37%) |
Oct 08, 2020 | 23.42 | 23.76 | 23.21 | 23.75 | 1,008,358 | +0.69(+3.01%) |
Oct 07, 2020 | 23.12 | 23.32 | 22.82 | 23.06 | 1,294,890 | +0.13(+0.58%) |
Oct 06, 2020 | 22.98 | 23.49 | 22.84 | 22.93 | 1,049,442 | -0.22(-0.96%) |
Oct 05, 2020 | 22.78 | 23.17 | 22.68 | 23.15 | 766,990 | +0.64(+2.85%) |
Oct 02, 2020 | 21.54 | 22.76 | 21.54 | 22.51 | 696,252 | +0.37(+1.69%) |
Oct 01, 2020 | 22.20 | 22.34 | 21.85 | 22.13 | 971,910 | +0.19(+0.85%) |
Sep 30, 2020 | 21.86 | 22.16 | 21.77 | 21.95 | 565,531 | +0.05(+0.24%) |
Sep 29, 2020 | 22.06 | 22.13 | 21.85 | 21.89 | 676,418 | -0.12(-0.53%) |
Sep 28, 2020 | 21.39 | 22.12 | 21.39 | 22.01 | 612,088 | +0.93(+4.43%) |
Sep 25, 2020 | 20.89 | 21.32 | 20.89 | 21.08 | 1,232,437 | +0.11(+0.51%) |
Sep 24, 2020 | 21.48 | 21.48 | 20.89 | 20.97 | 985,869 | -0.44(-2.08%) |
Sep 23, 2020 | 21.86 | 22.10 | 21.32 | 21.41 | 954,917 | -0.44(-2.03%) |
Sep 22, 2020 | 21.93 | 22.06 | 21.36 | 21.86 | 1,230,757 | +0.04(+0.16%) |
Sep 21, 2020 | 21.45 | 21.94 | 21.39 | 21.82 | 1,212,284 | -0.18(-0.81%) |
Sep 18, 2020 | 22.24 | 22.34 | 21.87 | 22.00 | 1,851,128 | -0.14(-0.64%) |
Sep 17, 2020 | 22.51 | 22.51 | 22.04 | 22.14 | 1,158,674 | -0.81(-3.53%) |
Sep 16, 2020 | 23.12 | 23.33 | 22.82 | 22.95 | 1,239,109 | -0.01(-0.04%) |
Sep 15, 2020 | 22.87 | 23.17 | 22.69 | 22.96 | 903,571 | +0.25(+1.10%) |
Sep 14, 2020 | 22.55 | 22.98 | 22.29 | 22.71 | 1,162,097 | +0.32(+1.43%) |
Sep 11, 2020 | 22.72 | 23.05 | 22.36 | 22.39 | 1,445,674 | -0.10(-0.44%) |
Sep 10, 2020 | 22.95 | 23.36 | 22.45 | 22.49 | 1,201,450 | -0.29(-1.29%) |
Sep 09, 2020 | 22.38 | 22.83 | 22.01 | 22.78 | 1,088,791 | +0.57(+2.56%) |
Sep 08, 2020 | 22.39 | 22.54 | 21.53 | 22.21 | 2,127,115 | -0.76(-3.29%) |
Sep 04, 2020 | 23.14 | 23.51 | 22.27 | 22.97 | 917,133 | -0.05(-0.23%) |
Sep 03, 2020 | 23.80 | 23.87 | 22.74 | 23.02 | 1,211,505 | -0.89(-3.72%) |
Sep 02, 2020 | 23.62 | 24.07 | 23.32 | 23.91 | 1,026,164 | +0.24(+1.01%) |
Sep 01, 2020 | 22.96 | 24.34 | 22.79 | 23.67 | 1,477,049 | +0.71(+3.10%) |
Aug 31, 2020 | 23.30 | 23.38 | 22.92 | 22.96 | 1,202,938 | -0.23(-1.00%) |
Aug 28, 2020 | 23.63 | 23.71 | 22.68 | 23.19 | 1,482,993 | -0.49(-2.07%) |
Aug 27, 2020 | 23.98 | 24.04 | 23.53 | 23.68 | 1,019,432 | -0.28(-1.19%) |
Aug 26, 2020 | 23.59 | 24.22 | 22.72 | 23.97 | 994,931 | +0.50(+2.12%) |
Aug 25, 2020 | 23.85 | 23.88 | 23.42 | 23.47 | 1,311,816 | -0.21(-0.90%) |
Aug 24, 2020 | 23.67 | 23.77 | 23.32 | 23.68 | 1,016,652 | +0.02(+0.08%) |
Aug 21, 2020 | 23.49 | 23.71 | 23.39 | 23.66 | 710,753 | +0.19(+0.80%) |
Aug 20, 2020 | 24.02 | 24.02 | 23.45 | 23.48 | 961,315 | -0.70(-2.91%) |
Aug 19, 2020 | 24.31 | 24.48 | 24.16 | 24.18 | 1,082,782 | -0.16(-0.66%) |
Aug 18, 2020 | 24.40 | 25.02 | 24.20 | 24.34 | 1,374,690 | -0.02(-0.07%) |
Aug 17, 2020 | 24.22 | 24.41 | 24.06 | 24.36 | 860,394 | +0.21(+0.88%) |
Aug 14, 2020 | 23.95 | 24.24 | 23.89 | 24.14 | 813,718 | +0.12(+0.52%) |
Aug 13, 2020 | 24.30 | 24.52 | 23.92 | 24.02 | 764,196 | -0.26(-1.06%) |
Aug 12, 2020 | 24.24 | 24.54 | 24.09 | 24.28 | 834,710 | +0.29(+1.22%) |
Aug 11, 2020 | 24.16 | 24.46 | 23.93 | 23.98 | 1,892,005 | -0.22(-0.92%) |
Aug 10, 2020 | 24.40 | 24.44 | 23.93 | 24.21 | 975,871 | -0.02(-0.07%) |
Aug 07, 2020 | 24.16 | 24.41 | 23.90 | 24.22 | 1,674,936 | -0.19(-0.79%) |
Aug 06, 2020 | 24.74 | 24.97 | 24.38 | 24.42 | 1,016,498 | -0.47(-1.88%) |
Aug 05, 2020 | 24.51 | 24.91 | 24.31 | 24.89 | 1,423,940 | +0.30(+1.22%) |
Aug 04, 2020 | 24.60 | 24.90 | 24.14 | 24.59 | 3,953,962 | -0.41(-1.62%) |