Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.96 | 22.03 | 21.46 | 21.71 | 4,326,908 | -0.22(-1.03%) |
Oct 29, 2020 | 21.91 | 22.26 | 21.51 | 21.93 | 2,991,925 | -0.02(-0.08%) |
Oct 28, 2020 | 22.21 | 22.32 | 21.92 | 21.95 | 3,342,510 | -0.56(-2.48%) |
Oct 27, 2020 | 22.71 | 22.92 | 22.50 | 22.51 | 2,521,991 | -0.23(-1.03%) |
Oct 26, 2020 | 23.06 | 23.07 | 22.67 | 22.74 | 2,908,403 | -0.46(-1.97%) |
Oct 23, 2020 | 23.16 | 23.32 | 22.91 | 23.20 | 1,884,093 | +0.17(+0.72%) |
Oct 22, 2020 | 22.87 | 23.05 | 22.75 | 23.03 | 1,902,954 | +0.22(+0.99%) |
Oct 21, 2020 | 22.75 | 22.90 | 22.65 | 22.81 | 1,798,769 | -0.09(-0.40%) |
Oct 20, 2020 | 22.91 | 23.12 | 22.86 | 22.90 | 1,489,357 | +0.13(+0.59%) |
Oct 19, 2020 | 23.11 | 23.11 | 22.70 | 22.77 | 2,398,215 | -0.15(-0.65%) |
Oct 16, 2020 | 22.97 | 23.11 | 22.83 | 22.92 | 1,443,863 | -0.12(-0.51%) |
Oct 15, 2020 | 22.82 | 23.31 | 22.77 | 23.03 | 1,629,544 | +0.12(+0.51%) |
Oct 14, 2020 | 23.10 | 23.16 | 22.77 | 22.92 | 1,848,180 | -0.10(-0.43%) |
Oct 13, 2020 | 23.32 | 23.35 | 22.76 | 23.02 | 2,833,972 | -0.60(-2.54%) |
Oct 12, 2020 | 23.52 | 23.64 | 23.35 | 23.61 | 2,447,810 | +0.08(+0.35%) |
Oct 09, 2020 | 23.75 | 23.90 | 23.38 | 23.53 | 2,844,028 | +0.01(+0.04%) |
Oct 08, 2020 | 22.66 | 23.58 | 22.60 | 23.52 | 3,453,947 | +0.95(+4.21%) |
Oct 07, 2020 | 22.58 | 22.80 | 22.44 | 22.57 | 2,221,556 | -0.01(-0.04%) |
Oct 06, 2020 | 22.87 | 23.02 | 22.47 | 22.58 | 2,755,270 | -0.20(-0.88%) |
Oct 05, 2020 | 22.89 | 22.95 | 22.49 | 22.78 | 2,491,186 | +0.01(+0.04%) |
Oct 02, 2020 | 22.26 | 22.82 | 22.13 | 22.77 | 3,391,584 | +0.27(+1.22%) |
Oct 01, 2020 | 22.36 | 22.54 | 22.12 | 22.50 | 2,598,598 | +0.18(+0.82%) |
Sep 30, 2020 | 22.49 | 22.72 | 22.07 | 22.32 | 2,661,880 | +0.02(+0.11%) |
Sep 29, 2020 | 22.10 | 22.34 | 21.95 | 22.29 | 1,937,167 | +0.13(+0.60%) |
Sep 28, 2020 | 22.51 | 22.53 | 22.09 | 22.16 | 3,300,942 | +0.06(+0.26%) |
Sep 25, 2020 | 22.02 | 22.19 | 21.91 | 22.10 | 3,499,150 | +0.03(+0.11%) |
Sep 24, 2020 | 21.70 | 22.27 | 21.63 | 22.07 | 3,737,965 | +0.37(+1.69%) |
Sep 23, 2020 | 22.54 | 22.66 | 21.69 | 21.71 | 5,245,187 | -0.94(-4.16%) |
Sep 22, 2020 | 22.72 | 22.99 | 22.59 | 22.65 | 3,367,659 | -0.07(-0.29%) |
Sep 21, 2020 | 23.23 | 23.36 | 22.48 | 22.72 | 4,492,247 | -0.88(-3.74%) |
Sep 18, 2020 | 23.86 | 24.01 | 23.57 | 23.60 | 3,948,144 | -0.44(-1.84%) |
Sep 17, 2020 | 24.25 | 24.36 | 23.92 | 24.04 | 3,188,475 | -0.38(-1.57%) |
Sep 16, 2020 | 24.20 | 24.62 | 24.08 | 24.42 | 3,378,768 | +0.21(+0.86%) |
Sep 15, 2020 | 24.16 | 24.43 | 23.96 | 24.21 | 2,464,415 | +0.09(+0.38%) |
Sep 14, 2020 | 24.57 | 24.63 | 24.06 | 24.12 | 3,150,630 | -0.20(-0.83%) |
Sep 11, 2020 | 24.41 | 24.48 | 24.08 | 24.32 | 3,013,252 | +0.02(+0.07%) |
Sep 10, 2020 | 24.55 | 24.64 | 24.29 | 24.31 | 3,720,988 | -0.22(-0.90%) |
Sep 09, 2020 | 24.72 | 25.12 | 24.50 | 24.53 | 3,820,650 | -0.02(-0.10%) |
Sep 08, 2020 | 24.50 | 24.79 | 24.13 | 24.55 | 2,891,744 | -0.05(-0.20%) |
Sep 04, 2020 | 24.83 | 24.99 | 24.36 | 24.60 | 2,664,961 | -0.11(-0.43%) |
Sep 03, 2020 | 24.94 | 25.03 | 24.48 | 24.71 | 2,740,881 | -0.17(-0.69%) |
Sep 02, 2020 | 24.41 | 24.91 | 24.26 | 24.88 | 3,353,948 | +0.46(+1.87%) |
Sep 01, 2020 | 24.50 | 24.59 | 24.25 | 24.42 | 2,097,689 | -0.12(-0.50%) |
Aug 31, 2020 | 24.75 | 24.78 | 24.49 | 24.54 | 3,025,416 | -0.20(-0.82%) |
Aug 28, 2020 | 24.85 | 24.85 | 24.48 | 24.75 | 2,625,117 | -0.09(-0.36%) |
Aug 27, 2020 | 24.74 | 24.98 | 24.66 | 24.84 | 2,612,971 | +0.16(+0.63%) |
Aug 26, 2020 | 24.66 | 24.72 | 24.29 | 24.68 | 2,060,016 | -0.10(-0.40%) |
Aug 25, 2020 | 24.84 | 24.95 | 24.45 | 24.78 | 1,915,205 | +0.03(+0.13%) |
Aug 24, 2020 | 24.63 | 24.75 | 24.20 | 24.75 | 2,603,765 | +0.11(+0.43%) |
Aug 21, 2020 | 24.63 | 24.72 | 24.54 | 24.64 | 2,067,802 | +0.09(+0.37%) |
Aug 20, 2020 | 24.45 | 24.65 | 24.39 | 24.55 | 1,911,162 | +0.08(+0.33%) |
Aug 19, 2020 | 24.47 | 24.57 | 24.17 | 24.47 | 1,855,211 | +0.00(+0.00%) |
Aug 18, 2020 | 24.72 | 24.78 | 24.36 | 24.47 | 2,551,726 | -0.27(-1.09%) |
Aug 17, 2020 | 24.30 | 24.81 | 24.10 | 24.74 | 3,614,604 | +0.48(+1.98%) |
Aug 14, 2020 | 23.88 | 24.35 | 23.76 | 24.26 | 2,449,072 | +0.31(+1.29%) |
Aug 13, 2020 | 24.26 | 24.59 | 23.87 | 23.95 | 3,358,964 | -0.38(-1.54%) |
Aug 12, 2020 | 24.23 | 24.41 | 24.02 | 24.32 | 1,987,333 | +0.21(+0.88%) |
Aug 11, 2020 | 24.47 | 24.54 | 24.06 | 24.11 | 3,491,345 | -0.16(-0.64%) |
Aug 10, 2020 | 24.04 | 24.36 | 24.02 | 24.27 | 3,762,305 | +0.24(+1.02%) |
Aug 07, 2020 | 23.74 | 24.22 | 23.66 | 24.02 | 3,478,621 | +0.29(+1.24%) |
Aug 06, 2020 | 24.28 | 24.31 | 23.49 | 23.73 | 6,756,960 | +0.09(+0.38%) |
Aug 05, 2020 | 23.66 | 23.78 | 23.35 | 23.64 | 3,384,723 | +0.10(+0.42%) |
Aug 04, 2020 | 22.82 | 23.61 | 22.82 | 23.54 | 3,475,540 | +0.66(+2.89%) |