Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.90 | 21.11 | 20.20 | 20.74 | 625,510 | -0.16(-0.76%) |
Oct 29, 2020 | 21.28 | 21.35 | 20.89 | 20.90 | 1,197,651 | -0.43(-2.02%) |
Oct 28, 2020 | 22.03 | 22.19 | 21.27 | 21.33 | 864,694 | -1.04(-4.65%) |
Oct 27, 2020 | 22.37 | 22.65 | 22.24 | 22.37 | 416,248 | -0.05(-0.20%) |
Oct 26, 2020 | 22.51 | 22.56 | 22.15 | 22.42 | 536,832 | -0.17(-0.77%) |
Oct 23, 2020 | 22.40 | 22.69 | 22.37 | 22.59 | 345,706 | +0.31(+1.38%) |
Oct 22, 2020 | 22.11 | 22.29 | 21.95 | 22.28 | 285,183 | +0.14(+0.65%) |
Oct 21, 2020 | 22.41 | 22.41 | 22.08 | 22.14 | 317,033 | -0.28(-1.24%) |
Oct 20, 2020 | 22.16 | 22.52 | 21.94 | 22.42 | 505,386 | +0.49(+2.23%) |
Oct 19, 2020 | 22.69 | 22.71 | 21.91 | 21.93 | 552,845 | -0.64(-2.83%) |
Oct 16, 2020 | 22.86 | 22.90 | 22.49 | 22.57 | 410,459 | +0.13(+0.57%) |
Oct 15, 2020 | 22.68 | 22.89 | 22.41 | 22.44 | 459,137 | -0.39(-1.71%) |
Oct 14, 2020 | 22.70 | 23.11 | 22.70 | 22.83 | 261,774 | +0.14(+0.60%) |
Oct 13, 2020 | 22.68 | 22.88 | 22.58 | 22.70 | 236,219 | -0.08(-0.33%) |
Oct 12, 2020 | 23.10 | 23.23 | 22.59 | 22.77 | 452,513 | -0.32(-1.40%) |
Oct 09, 2020 | 23.13 | 23.43 | 23.08 | 23.10 | 311,401 | +0.05(+0.20%) |
Oct 08, 2020 | 22.76 | 23.08 | 22.76 | 23.05 | 241,392 | +0.29(+1.26%) |
Oct 07, 2020 | 22.68 | 22.95 | 22.52 | 22.77 | 385,559 | +0.20(+0.90%) |
Oct 06, 2020 | 22.92 | 23.09 | 22.52 | 22.56 | 394,490 | -0.32(-1.38%) |
Oct 05, 2020 | 23.15 | 23.27 | 22.86 | 22.88 | 381,162 | -0.25(-1.07%) |
Oct 02, 2020 | 22.41 | 23.19 | 22.33 | 23.13 | 395,567 | +0.10(+0.42%) |
Oct 01, 2020 | 22.33 | 23.08 | 22.32 | 23.03 | 448,955 | +0.79(+3.55%) |
Sep 30, 2020 | 22.23 | 22.71 | 22.14 | 22.24 | 524,137 | -0.08(-0.37%) |
Sep 29, 2020 | 22.77 | 22.79 | 22.18 | 22.32 | 538,347 | -0.51(-2.24%) |
Sep 28, 2020 | 22.62 | 23.04 | 22.51 | 22.83 | 457,455 | +0.48(+2.14%) |
Sep 25, 2020 | 21.74 | 22.39 | 21.66 | 22.36 | 336,041 | +0.64(+2.96%) |
Sep 24, 2020 | 21.74 | 22.07 | 21.41 | 21.71 | 495,118 | -0.15(-0.68%) |
Sep 23, 2020 | 22.48 | 22.56 | 21.71 | 21.86 | 420,505 | -0.51(-2.27%) |
Sep 22, 2020 | 22.36 | 22.57 | 22.21 | 22.37 | 235,623 | +0.19(+0.84%) |
Sep 21, 2020 | 22.54 | 22.56 | 22.15 | 22.18 | 636,850 | -0.58(-2.56%) |
Sep 18, 2020 | 22.71 | 22.89 | 22.53 | 22.77 | 453,856 | +0.02(+0.10%) |
Sep 17, 2020 | 22.50 | 22.87 | 22.47 | 22.74 | 241,274 | -0.01(-0.03%) |
Sep 16, 2020 | 23.06 | 23.49 | 22.68 | 22.75 | 638,512 | -0.16(-0.72%) |
Sep 15, 2020 | 23.00 | 23.15 | 22.86 | 22.92 | 299,796 | +0.04(+0.20%) |
Sep 14, 2020 | 22.75 | 22.97 | 22.59 | 22.87 | 293,280 | +0.23(+1.02%) |
Sep 11, 2020 | 22.33 | 22.66 | 22.33 | 22.64 | 262,540 | +0.34(+1.54%) |
Sep 10, 2020 | 22.71 | 22.92 | 22.28 | 22.30 | 322,859 | -0.42(-1.84%) |
Sep 09, 2020 | 22.42 | 22.80 | 22.36 | 22.71 | 397,049 | +0.41(+1.84%) |
Sep 08, 2020 | 22.18 | 22.59 | 22.02 | 22.30 | 568,249 | +0.04(+0.20%) |
Sep 04, 2020 | 22.40 | 22.57 | 21.68 | 22.26 | 558,952 | -0.14(-0.63%) |
Sep 03, 2020 | 22.93 | 22.99 | 22.25 | 22.40 | 548,660 | -0.44(-1.93%) |
Sep 02, 2020 | 22.59 | 22.95 | 22.15 | 22.84 | 542,925 | +0.17(+0.76%) |
Sep 01, 2020 | 22.52 | 22.70 | 22.43 | 22.67 | 489,490 | +0.06(+0.26%) |
Aug 31, 2020 | 22.86 | 22.91 | 22.41 | 22.61 | 485,950 | -0.25(-1.11%) |
Aug 28, 2020 | 22.81 | 22.99 | 22.76 | 22.86 | 300,562 | +0.10(+0.46%) |
Aug 27, 2020 | 22.42 | 22.89 | 22.42 | 22.76 | 381,602 | +0.25(+1.13%) |
Aug 26, 2020 | 23.08 | 23.09 | 22.49 | 22.51 | 398,116 | -0.58(-2.52%) |
Aug 25, 2020 | 23.36 | 23.48 | 22.86 | 23.09 | 306,184 | -0.13(-0.58%) |
Aug 24, 2020 | 22.82 | 23.32 | 22.69 | 23.22 | 408,050 | +0.40(+1.77%) |
Aug 21, 2020 | 22.93 | 23.08 | 22.65 | 22.82 | 439,397 | -0.22(-0.94%) |
Aug 20, 2020 | 23.11 | 23.39 | 22.90 | 23.04 | 510,999 | -0.37(-1.60%) |
Aug 19, 2020 | 23.57 | 23.83 | 23.39 | 23.41 | 417,737 | -0.35(-1.48%) |
Aug 18, 2020 | 24.39 | 24.39 | 23.71 | 23.76 | 537,835 | -0.68(-2.77%) |
Aug 17, 2020 | 24.45 | 24.70 | 24.10 | 24.44 | 625,208 | +0.09(+0.37%) |
Aug 14, 2020 | 24.52 | 24.52 | 24.11 | 24.35 | 419,517 | -0.01(-0.06%) |
Aug 13, 2020 | 24.16 | 24.65 | 24.09 | 24.36 | 365,759 | +0.10(+0.40%) |
Aug 12, 2020 | 24.54 | 24.63 | 24.09 | 24.27 | 316,669 | +0.11(+0.46%) |
Aug 11, 2020 | 24.87 | 24.87 | 24.03 | 24.15 | 471,372 | -0.35(-1.42%) |
Aug 10, 2020 | 23.79 | 24.76 | 23.79 | 24.50 | 623,079 | +0.72(+3.03%) |
Aug 07, 2020 | 22.83 | 23.80 | 22.80 | 23.78 | 656,355 | +0.79(+3.46%) |
Aug 06, 2020 | 23.15 | 23.31 | 22.97 | 22.99 | 319,318 | -0.06(-0.26%) |
Aug 05, 2020 | 22.91 | 23.46 | 22.82 | 23.05 | 488,883 | +0.33(+1.44%) |
Aug 04, 2020 | 22.19 | 22.75 | 22.12 | 22.72 | 452,700 | +0.46(+2.07%) |