Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.20 | 21.54 | 20.31 | 20.97 | 2,982,050 | -0.33(-1.53%) |
Oct 29, 2020 | 22.12 | 22.32 | 21.26 | 21.30 | 1,334,423 | -0.85(-3.83%) |
Oct 28, 2020 | 21.37 | 22.50 | 21.17 | 22.15 | 1,613,589 | +0.13(+0.61%) |
Oct 27, 2020 | 21.89 | 22.75 | 21.78 | 22.01 | 1,351,687 | +0.35(+1.61%) |
Oct 26, 2020 | 21.77 | 22.33 | 21.06 | 21.66 | 1,776,434 | -0.69(-3.09%) |
Oct 23, 2020 | 22.27 | 22.54 | 21.14 | 22.35 | 2,299,664 | +0.09(+0.39%) |
Oct 22, 2020 | 22.42 | 22.63 | 21.62 | 22.27 | 2,050,083 | -0.03(-0.14%) |
Oct 21, 2020 | 25.03 | 25.05 | 21.75 | 22.30 | 5,276,925 | -2.40(-9.70%) |
Oct 20, 2020 | 24.74 | 25.45 | 24.60 | 24.69 | 952,361 | +0.00(+0.00%) |
Oct 19, 2020 | 25.30 | 26.00 | 24.49 | 24.69 | 1,428,960 | -0.60(-2.38%) |
Oct 16, 2020 | 25.80 | 26.21 | 25.27 | 25.30 | 1,171,515 | -0.44(-1.73%) |
Oct 15, 2020 | 24.15 | 25.75 | 23.91 | 25.74 | 1,482,067 | +1.29(+5.29%) |
Oct 14, 2020 | 25.67 | 26.00 | 24.33 | 24.45 | 1,858,013 | -1.08(-4.23%) |
Oct 13, 2020 | 24.27 | 25.95 | 24.18 | 25.53 | 1,927,750 | +1.29(+5.30%) |
Oct 12, 2020 | 24.59 | 24.75 | 23.81 | 24.24 | 1,272,046 | -0.33(-1.32%) |
Oct 09, 2020 | 24.99 | 25.17 | 24.16 | 24.57 | 1,295,940 | -0.07(-0.29%) |
Oct 08, 2020 | 25.89 | 26.06 | 24.34 | 24.64 | 2,019,617 | -1.06(-4.14%) |
Oct 07, 2020 | 25.76 | 26.37 | 25.26 | 25.70 | 1,513,114 | +0.60(+2.40%) |
Oct 06, 2020 | 25.66 | 26.15 | 24.92 | 25.10 | 2,273,401 | -0.64(-2.50%) |
Oct 05, 2020 | 25.00 | 25.88 | 24.99 | 25.74 | 1,788,438 | +0.99(+4.01%) |
Oct 02, 2020 | 23.84 | 25.10 | 23.80 | 24.75 | 1,689,261 | -0.01(-0.03%) |
Oct 01, 2020 | 23.89 | 24.80 | 23.48 | 24.76 | 1,950,378 | +1.16(+4.91%) |
Sep 30, 2020 | 22.77 | 24.47 | 22.77 | 23.60 | 3,752,978 | +0.71(+3.12%) |
Sep 29, 2020 | 22.78 | 23.60 | 22.61 | 22.89 | 2,013,826 | +0.31(+1.37%) |
Sep 28, 2020 | 23.10 | 23.32 | 21.78 | 22.58 | 3,409,173 | +0.19(+0.85%) |
Sep 25, 2020 | 22.60 | 23.27 | 22.30 | 22.39 | 2,401,650 | -0.04(-0.18%) |
Sep 24, 2020 | 23.00 | 23.58 | 22.10 | 22.43 | 2,838,821 | -0.74(-3.18%) |
Sep 23, 2020 | 24.71 | 25.54 | 22.89 | 23.16 | 4,451,460 | -1.59(-6.41%) |
Sep 22, 2020 | 24.42 | 25.37 | 24.23 | 24.75 | 2,452,346 | +0.17(+0.68%) |
Sep 21, 2020 | 23.17 | 24.67 | 22.82 | 24.58 | 3,419,335 | +0.74(+3.09%) |
Sep 18, 2020 | 24.99 | 24.99 | 23.33 | 23.84 | 4,337,493 | -0.72(-2.94%) |
Sep 17, 2020 | 23.35 | 25.16 | 23.25 | 24.57 | 4,883,057 | +0.53(+2.21%) |
Sep 16, 2020 | 26.29 | 26.44 | 23.69 | 24.04 | 11,059,436 | -2.21(-8.40%) |
Sep 15, 2020 | 29.94 | 30.02 | 25.95 | 26.24 | 7,940,004 | -2.40(-8.37%) |
Sep 14, 2020 | 27.88 | 29.11 | 27.58 | 28.64 | 4,287,623 | +1.32(+4.82%) |
Sep 11, 2020 | 27.73 | 28.11 | 26.82 | 27.32 | 2,750,470 | -0.51(-1.82%) |
Sep 10, 2020 | 27.72 | 28.68 | 27.49 | 27.83 | 4,357,013 | -0.21(-0.73%) |
Sep 09, 2020 | 26.76 | 28.18 | 25.51 | 28.03 | 5,292,672 | +1.56(+5.87%) |
Sep 08, 2020 | 24.65 | 27.78 | 24.60 | 26.48 | 6,456,325 | +2.42(+10.08%) |
Sep 04, 2020 | 24.57 | 24.86 | 22.29 | 24.05 | 3,112,029 | -0.35(-1.42%) |
Sep 03, 2020 | 25.09 | 26.60 | 23.83 | 24.40 | 3,818,977 | -0.89(-3.53%) |
Sep 02, 2020 | 26.05 | 26.29 | 24.56 | 25.29 | 4,087,654 | -0.18(-0.71%) |
Sep 01, 2020 | 23.19 | 25.50 | 23.02 | 25.47 | 6,501,121 | +2.53(+11.05%) |
Aug 31, 2020 | 25.07 | 25.19 | 22.17 | 22.94 | 6,612,568 | -2.02(-8.10%) |
Aug 28, 2020 | 24.69 | 25.76 | 24.52 | 24.96 | 3,598,082 | +0.59(+2.43%) |
Aug 27, 2020 | 24.00 | 25.37 | 23.46 | 24.37 | 4,200,448 | +0.30(+1.25%) |
Aug 26, 2020 | 23.41 | 24.27 | 23.01 | 24.07 | 5,288,234 | +1.14(+4.99%) |
Aug 25, 2020 | 25.91 | 26.14 | 22.75 | 22.92 | 9,445,754 | -2.73(-10.65%) |
Aug 24, 2020 | 26.92 | 27.08 | 25.17 | 25.66 | 4,173,519 | -0.76(-2.87%) |
Aug 21, 2020 | 26.41 | 27.00 | 26.14 | 26.41 | 3,204,122 | +0.29(+1.12%) |
Aug 20, 2020 | 27.16 | 27.19 | 25.64 | 26.12 | 9,986,986 | -2.53(-8.82%) |
Aug 19, 2020 | 28.25 | 30.08 | 28.16 | 28.65 | 3,523,436 | +0.66(+2.37%) |
Aug 18, 2020 | 28.28 | 28.76 | 27.54 | 27.98 | 2,073,892 | +0.00(+0.00%) |
Aug 17, 2020 | 26.64 | 28.13 | 26.11 | 27.98 | 3,054,101 | +1.72(+6.55%) |
Aug 14, 2020 | 26.51 | 26.98 | 26.07 | 26.26 | 1,761,671 | -0.06(-0.21%) |
Aug 13, 2020 | 25.89 | 27.20 | 25.85 | 26.32 | 2,418,291 | +0.73(+2.87%) |
Aug 12, 2020 | 25.77 | 26.52 | 25.17 | 25.59 | 2,220,659 | +0.28(+1.09%) |
Aug 11, 2020 | 25.84 | 26.50 | 25.09 | 25.31 | 3,198,206 | -0.07(-0.28%) |
Aug 10, 2020 | 25.50 | 26.67 | 24.87 | 25.38 | 3,092,648 | -0.17(-0.68%) |
Aug 07, 2020 | 26.96 | 27.08 | 24.09 | 25.55 | 6,584,070 | -0.50(-1.91%) |
Aug 06, 2020 | 32.29 | 32.82 | 25.89 | 26.05 | 12,442,514 | -7.33(-21.97%) |
Aug 05, 2020 | 31.85 | 33.54 | 31.58 | 33.38 | 4,968,778 | +2.55(+8.27%) |
Aug 04, 2020 | 31.56 | 32.59 | 30.16 | 30.83 | 2,956,554 | -0.78(-2.47%) |