Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.21 | 24.28 | 23.97 | 24.18 | 3,179,608 | -0.33(-1.33%) |
Oct 29, 2020 | 24.15 | 24.65 | 24.00 | 24.51 | 5,485,840 | +0.36(+1.51%) |
Oct 28, 2020 | 24.37 | 24.38 | 24.03 | 24.15 | 3,877,870 | -0.65(-2.63%) |
Oct 27, 2020 | 25.22 | 25.25 | 24.80 | 24.80 | 2,527,991 | -0.76(-2.97%) |
Oct 26, 2020 | 25.72 | 25.72 | 25.41 | 25.56 | 1,919,039 | +0.04(+0.15%) |
Oct 23, 2020 | 25.71 | 25.77 | 25.41 | 25.52 | 1,792,212 | +0.06(+0.24%) |
Oct 22, 2020 | 25.36 | 25.53 | 25.32 | 25.46 | 1,860,182 | +0.14(+0.54%) |
Oct 21, 2020 | 25.38 | 25.54 | 25.27 | 25.32 | 3,193,620 | -0.38(-1.48%) |
Oct 20, 2020 | 25.87 | 25.94 | 25.65 | 25.70 | 2,805,602 | +0.15(+0.59%) |
Oct 19, 2020 | 25.82 | 25.88 | 25.54 | 25.55 | 2,005,155 | -0.30(-1.14%) |
Oct 16, 2020 | 25.81 | 26.02 | 25.67 | 25.85 | 1,732,762 | +0.17(+0.68%) |
Oct 15, 2020 | 25.60 | 25.76 | 25.53 | 25.67 | 2,614,732 | -0.62(-2.37%) |
Oct 14, 2020 | 26.41 | 26.59 | 26.15 | 26.29 | 2,963,986 | -0.46(-1.73%) |
Oct 13, 2020 | 26.82 | 26.85 | 26.60 | 26.76 | 1,844,510 | -0.24(-0.87%) |
Oct 12, 2020 | 26.78 | 27.08 | 26.72 | 26.99 | 1,494,400 | +0.25(+0.94%) |
Oct 09, 2020 | 26.99 | 27.01 | 26.74 | 26.74 | 1,745,021 | -0.05(-0.17%) |
Oct 08, 2020 | 26.78 | 26.92 | 26.70 | 26.79 | 1,690,213 | -0.13(-0.48%) |
Oct 07, 2020 | 26.95 | 27.04 | 26.82 | 26.92 | 2,234,006 | -0.06(-0.23%) |
Oct 06, 2020 | 27.15 | 27.35 | 26.87 | 26.98 | 1,983,162 | -0.58(-2.12%) |
Oct 05, 2020 | 27.52 | 27.62 | 27.36 | 27.56 | 2,095,128 | +0.67(+2.48%) |
Oct 02, 2020 | 26.63 | 27.07 | 26.60 | 26.89 | 1,662,634 | +0.14(+0.51%) |
Oct 01, 2020 | 26.71 | 26.79 | 26.41 | 26.76 | 2,286,680 | -0.14(-0.54%) |
Sep 30, 2020 | 26.69 | 26.98 | 26.66 | 26.90 | 2,679,118 | +0.38(+1.43%) |
Sep 29, 2020 | 26.76 | 26.86 | 26.51 | 26.52 | 2,568,439 | -0.60(-2.20%) |
Sep 28, 2020 | 27.09 | 27.35 | 27.08 | 27.12 | 2,924,074 | +0.29(+1.08%) |
Sep 25, 2020 | 26.57 | 26.83 | 26.44 | 26.83 | 2,473,042 | +0.05(+0.19%) |
Sep 24, 2020 | 26.70 | 26.91 | 26.45 | 26.77 | 4,205,154 | +0.60(+2.30%) |
Sep 23, 2020 | 26.51 | 26.66 | 26.12 | 26.17 | 4,359,162 | +0.16(+0.60%) |
Sep 22, 2020 | 26.08 | 26.13 | 25.81 | 26.02 | 3,279,979 | +0.85(+3.37%) |
Sep 21, 2020 | 25.22 | 25.22 | 24.89 | 25.17 | 2,997,545 | -0.57(-2.23%) |
Sep 18, 2020 | 25.94 | 25.97 | 25.53 | 25.74 | 2,282,219 | -0.28(-1.09%) |
Sep 17, 2020 | 25.99 | 26.19 | 25.91 | 26.02 | 2,345,477 | +0.12(+0.46%) |
Sep 16, 2020 | 25.88 | 26.23 | 25.81 | 25.90 | 1,940,882 | -0.04(-0.17%) |
Sep 15, 2020 | 26.14 | 26.22 | 25.88 | 25.95 | 2,201,693 | +0.50(+1.96%) |
Sep 14, 2020 | 25.55 | 25.55 | 25.36 | 25.45 | 2,158,027 | +0.11(+0.44%) |
Sep 11, 2020 | 25.43 | 25.46 | 25.14 | 25.34 | 2,588,611 | +0.32(+1.28%) |
Sep 10, 2020 | 25.67 | 25.69 | 25.01 | 25.02 | 3,645,201 | -0.94(-3.61%) |
Sep 09, 2020 | 25.84 | 26.22 | 25.82 | 25.96 | 3,551,669 | +0.90(+3.59%) |
Sep 08, 2020 | 25.11 | 25.27 | 24.87 | 25.06 | 3,321,202 | -0.35(-1.38%) |
Sep 04, 2020 | 25.53 | 25.58 | 25.06 | 25.41 | 3,321,803 | +0.20(+0.80%) |
Sep 03, 2020 | 25.73 | 25.90 | 25.04 | 25.20 | 3,228,116 | -0.45(-1.74%) |
Sep 02, 2020 | 25.43 | 25.69 | 25.38 | 25.65 | 2,619,881 | +0.41(+1.62%) |
Sep 01, 2020 | 25.29 | 25.33 | 25.12 | 25.24 | 2,516,778 | +0.11(+0.44%) |
Aug 31, 2020 | 25.44 | 25.46 | 25.11 | 25.13 | 1,657,928 | -0.42(-1.66%) |
Aug 28, 2020 | 25.41 | 25.55 | 25.17 | 25.55 | 2,413,779 | +0.18(+0.70%) |
Aug 27, 2020 | 25.51 | 25.66 | 25.23 | 25.38 | 2,529,181 | +0.18(+0.71%) |
Aug 26, 2020 | 25.29 | 25.40 | 25.10 | 25.20 | 2,435,360 | -0.26(-1.02%) |
Aug 25, 2020 | 25.50 | 25.56 | 25.21 | 25.46 | 5,363,743 | -0.42(-1.64%) |
Aug 24, 2020 | 25.52 | 25.89 | 25.41 | 25.88 | 4,436,649 | +0.71(+2.84%) |
Aug 21, 2020 | 24.82 | 25.24 | 24.65 | 25.17 | 3,853,420 | +0.20(+0.81%) |
Aug 20, 2020 | 24.94 | 24.99 | 24.82 | 24.97 | 2,075,521 | -0.11(-0.45%) |
Aug 19, 2020 | 25.32 | 25.43 | 25.02 | 25.08 | 2,162,918 | -0.22(-0.85%) |
Aug 18, 2020 | 25.35 | 25.37 | 25.19 | 25.29 | 2,354,763 | +0.00(+0.00%) |
Aug 17, 2020 | 25.08 | 25.42 | 25.04 | 25.29 | 2,844,500 | +0.39(+1.58%) |
Aug 14, 2020 | 24.82 | 25.03 | 24.74 | 24.90 | 8,687,699 | -0.28(-1.12%) |
Aug 13, 2020 | 25.85 | 25.87 | 25.14 | 25.18 | 3,829,906 | -0.59(-2.28%) |
Aug 12, 2020 | 25.89 | 25.89 | 25.59 | 25.77 | 4,896,519 | +0.47(+1.85%) |
Aug 11, 2020 | 25.62 | 25.74 | 25.30 | 25.30 | 6,210,577 | +0.06(+0.24%) |
Aug 10, 2020 | 24.72 | 25.25 | 24.71 | 25.24 | 10,924,497 | +0.52(+2.11%) |
Aug 07, 2020 | 24.41 | 24.74 | 24.37 | 24.72 | 3,576,995 | -0.07(-0.30%) |
Aug 06, 2020 | 24.93 | 24.97 | 24.71 | 24.79 | 2,721,661 | -0.19(-0.77%) |
Aug 05, 2020 | 25.13 | 25.20 | 24.97 | 24.99 | 3,063,862 | -0.14(-0.56%) |
Aug 04, 2020 | 24.88 | 25.17 | 24.85 | 25.13 | 9,303,669 | +0.34(+1.38%) |