Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.54 | 23.00 | 21.63 | 21.99 | 1,026,529 | -0.56(-2.50%) |
Oct 29, 2020 | 22.23 | 22.65 | 21.55 | 22.55 | 905,813 | +0.35(+1.59%) |
Oct 28, 2020 | 22.28 | 22.28 | 21.68 | 22.20 | 1,258,927 | -0.54(-2.37%) |
Oct 27, 2020 | 23.03 | 23.46 | 22.67 | 22.74 | 627,662 | -0.42(-1.83%) |
Oct 26, 2020 | 23.94 | 24.06 | 23.03 | 23.16 | 743,158 | -1.07(-4.41%) |
Oct 23, 2020 | 24.66 | 24.69 | 23.95 | 24.23 | 628,362 | -0.18(-0.72%) |
Oct 22, 2020 | 24.24 | 24.64 | 24.14 | 24.40 | 977,074 | +0.20(+0.84%) |
Oct 21, 2020 | 24.52 | 24.52 | 23.92 | 24.20 | 820,040 | -0.19(-0.76%) |
Oct 20, 2020 | 24.66 | 24.79 | 24.32 | 24.39 | 538,967 | -0.05(-0.22%) |
Oct 19, 2020 | 24.69 | 24.92 | 24.41 | 24.44 | 1,854,641 | +0.02(+0.07%) |
Oct 16, 2020 | 24.04 | 24.66 | 23.97 | 24.42 | 1,600,941 | +0.36(+1.50%) |
Oct 15, 2020 | 23.39 | 24.17 | 23.15 | 24.06 | 886,695 | +0.37(+1.56%) |
Oct 14, 2020 | 23.65 | 24.05 | 23.57 | 23.69 | 704,671 | +0.07(+0.30%) |
Oct 13, 2020 | 23.91 | 23.99 | 23.53 | 23.62 | 763,579 | -0.11(-0.45%) |
Oct 12, 2020 | 24.17 | 24.24 | 23.63 | 23.72 | 704,071 | +0.08(+0.34%) |
Oct 09, 2020 | 23.63 | 23.72 | 23.34 | 23.65 | 869,325 | +0.09(+0.37%) |
Oct 08, 2020 | 23.23 | 23.57 | 23.02 | 23.56 | 1,016,731 | +0.69(+3.01%) |
Oct 07, 2020 | 22.93 | 23.12 | 22.63 | 22.87 | 1,305,643 | +0.13(+0.58%) |
Oct 06, 2020 | 22.79 | 23.29 | 22.65 | 22.74 | 1,058,156 | -0.22(-0.96%) |
Oct 05, 2020 | 22.60 | 22.98 | 22.49 | 22.96 | 773,359 | +0.64(+2.85%) |
Oct 02, 2020 | 21.36 | 22.57 | 21.36 | 22.32 | 702,034 | +0.37(+1.69%) |
Oct 01, 2020 | 22.01 | 22.15 | 21.67 | 21.95 | 979,980 | +0.19(+0.85%) |
Sep 30, 2020 | 21.68 | 21.98 | 21.59 | 21.77 | 570,227 | +0.05(+0.24%) |
Sep 29, 2020 | 21.88 | 21.95 | 21.67 | 21.71 | 682,035 | -0.11(-0.53%) |
Sep 28, 2020 | 21.21 | 21.94 | 21.21 | 21.83 | 617,171 | +0.93(+4.43%) |
Sep 25, 2020 | 20.72 | 21.14 | 20.72 | 20.90 | 1,242,670 | +0.11(+0.51%) |
Sep 24, 2020 | 21.31 | 21.31 | 20.72 | 20.80 | 994,056 | -0.44(-2.08%) |
Sep 23, 2020 | 21.68 | 21.92 | 21.14 | 21.24 | 962,846 | -0.44(-2.03%) |
Sep 22, 2020 | 21.75 | 21.88 | 21.18 | 21.68 | 1,240,977 | +0.04(+0.16%) |
Sep 21, 2020 | 21.27 | 21.76 | 21.21 | 21.64 | 1,222,351 | -0.18(-0.81%) |
Sep 18, 2020 | 22.06 | 22.15 | 21.69 | 21.82 | 1,866,499 | -0.14(-0.64%) |
Sep 17, 2020 | 22.32 | 22.32 | 21.86 | 21.96 | 1,168,295 | -0.80(-3.53%) |
Sep 16, 2020 | 22.93 | 23.13 | 22.63 | 22.76 | 1,249,398 | -0.01(-0.04%) |
Sep 15, 2020 | 22.68 | 22.97 | 22.50 | 22.77 | 911,074 | +0.25(+1.10%) |
Sep 14, 2020 | 22.37 | 22.79 | 22.10 | 22.52 | 1,171,746 | +0.32(+1.43%) |
Sep 11, 2020 | 22.53 | 22.86 | 22.17 | 22.21 | 1,457,678 | -0.10(-0.44%) |
Sep 10, 2020 | 22.76 | 23.17 | 22.26 | 22.30 | 1,211,427 | -0.29(-1.29%) |
Sep 09, 2020 | 22.20 | 22.64 | 21.83 | 22.60 | 1,097,832 | +0.56(+2.56%) |
Sep 08, 2020 | 22.21 | 22.36 | 21.35 | 22.03 | 2,144,778 | -0.75(-3.29%) |
Sep 04, 2020 | 22.95 | 23.32 | 22.08 | 22.78 | 924,749 | -0.05(-0.23%) |
Sep 03, 2020 | 23.60 | 23.67 | 22.55 | 22.83 | 1,221,565 | -0.88(-3.72%) |
Sep 02, 2020 | 23.42 | 23.87 | 23.12 | 23.72 | 1,034,685 | +0.24(+1.01%) |
Sep 01, 2020 | 22.77 | 24.14 | 22.60 | 23.48 | 1,489,314 | +0.71(+3.10%) |
Aug 31, 2020 | 23.11 | 23.19 | 22.73 | 22.77 | 1,212,926 | -0.23(-1.00%) |
Aug 28, 2020 | 23.43 | 23.51 | 22.49 | 23.00 | 1,495,308 | -0.49(-2.07%) |
Aug 27, 2020 | 23.79 | 23.84 | 23.34 | 23.49 | 1,027,897 | -0.28(-1.19%) |
Aug 26, 2020 | 23.40 | 24.02 | 22.53 | 23.77 | 1,003,192 | +0.49(+2.12%) |
Aug 25, 2020 | 23.65 | 23.69 | 23.23 | 23.27 | 1,322,709 | -0.21(-0.90%) |
Aug 24, 2020 | 23.48 | 23.57 | 23.12 | 23.49 | 1,025,094 | +0.02(+0.07%) |
Aug 21, 2020 | 23.30 | 23.51 | 23.20 | 23.47 | 716,655 | +0.19(+0.80%) |
Aug 20, 2020 | 23.82 | 23.82 | 23.26 | 23.28 | 969,298 | -0.70(-2.91%) |
Aug 19, 2020 | 24.11 | 24.28 | 23.96 | 23.98 | 1,091,773 | -0.16(-0.66%) |
Aug 18, 2020 | 24.20 | 24.81 | 24.00 | 24.14 | 1,386,105 | -0.02(-0.07%) |
Aug 17, 2020 | 24.02 | 24.21 | 23.87 | 24.16 | 867,539 | +0.21(+0.88%) |
Aug 14, 2020 | 23.75 | 24.04 | 23.69 | 23.95 | 820,475 | +0.12(+0.52%) |
Aug 13, 2020 | 24.10 | 24.32 | 23.72 | 23.82 | 770,542 | -0.26(-1.06%) |
Aug 12, 2020 | 24.04 | 24.33 | 23.89 | 24.08 | 841,642 | +0.29(+1.22%) |
Aug 11, 2020 | 23.96 | 24.26 | 23.73 | 23.79 | 1,907,716 | -0.22(-0.92%) |
Aug 10, 2020 | 24.20 | 24.24 | 23.73 | 24.01 | 983,974 | -0.02(-0.07%) |
Aug 07, 2020 | 23.96 | 24.21 | 23.70 | 24.02 | 1,688,844 | -0.19(-0.79%) |
Aug 06, 2020 | 24.53 | 24.76 | 24.18 | 24.22 | 1,024,939 | -0.46(-1.88%) |
Aug 05, 2020 | 24.30 | 24.71 | 24.11 | 24.68 | 1,435,764 | +0.30(+1.22%) |
Aug 04, 2020 | 24.40 | 24.70 | 23.94 | 24.38 | 3,986,794 | -0.40(-1.62%) |