Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.26 | 25.17 | 23.26 | 24.24 | 171,200 | -0.22(-0.90%) |
Oct 29, 2020 | 23.68 | 24.90 | 23.13 | 24.46 | 142,945 | +1.00(+4.26%) |
Oct 28, 2020 | 23.79 | 24.32 | 23.12 | 23.46 | 134,099 | -1.04(-4.24%) |
Oct 27, 2020 | 25.11 | 25.79 | 23.56 | 24.50 | 417,582 | -0.43(-1.72%) |
Oct 26, 2020 | 25.64 | 26.16 | 24.84 | 24.93 | 226,312 | -0.99(-3.82%) |
Oct 23, 2020 | 26.03 | 26.09 | 25.26 | 25.92 | 189,600 | +0.04(+0.15%) |
Oct 22, 2020 | 25.66 | 26.25 | 25.31 | 25.88 | 845,140 | +0.11(+0.43%) |
Oct 21, 2020 | 25.97 | 26.50 | 25.08 | 25.77 | 350,385 | -0.27(-1.04%) |
Oct 20, 2020 | 26.14 | 26.45 | 25.66 | 26.04 | 462,057 | +0.04(+0.15%) |
Oct 19, 2020 | 27.38 | 27.75 | 25.81 | 26.00 | 283,646 | -1.35(-4.94%) |
Oct 16, 2020 | 26.74 | 27.40 | 26.66 | 27.35 | 173,300 | +0.66(+2.47%) |
Oct 15, 2020 | 26.44 | 27.40 | 25.36 | 26.69 | 337,732 | +0.01(+0.04%) |
Oct 14, 2020 | 26.23 | 26.75 | 25.78 | 26.68 | 277,707 | +0.44(+1.68%) |
Oct 13, 2020 | 26.06 | 26.53 | 25.45 | 26.24 | 774,689 | +0.00(+0.00%) |
Oct 12, 2020 | 25.40 | 26.36 | 25.02 | 26.24 | 359,054 | +0.94(+3.72%) |
Oct 09, 2020 | 24.98 | 25.45 | 24.80 | 25.30 | 334,100 | +0.47(+1.89%) |
Oct 08, 2020 | 25.12 | 25.62 | 24.26 | 24.83 | 177,163 | -0.17(-0.68%) |
Oct 07, 2020 | 25.59 | 25.89 | 24.90 | 25.00 | 256,042 | -0.47(-1.85%) |
Oct 06, 2020 | 25.28 | 25.73 | 24.79 | 25.47 | 521,488 | -0.19(-0.74%) |
Oct 05, 2020 | 24.67 | 26.24 | 24.15 | 25.66 | 864,620 | +1.08(+4.39%) |
Oct 02, 2020 | 23.23 | 24.71 | 23.13 | 24.58 | 296,500 | +0.70(+2.93%) |
Oct 01, 2020 | 23.25 | 23.99 | 22.98 | 23.88 | 453,046 | +0.88(+3.83%) |
Sep 30, 2020 | 23.57 | 23.68 | 22.86 | 23.00 | 385,452 | -0.31(-1.33%) |
Sep 29, 2020 | 22.88 | 23.60 | 22.72 | 23.31 | 389,521 | +0.38(+1.66%) |
Sep 28, 2020 | 22.95 | 23.25 | 22.57 | 22.93 | 318,485 | +0.17(+0.75%) |
Sep 25, 2020 | 21.71 | 22.86 | 21.43 | 22.76 | 286,300 | +1.05(+4.84%) |
Sep 24, 2020 | 21.55 | 22.10 | 21.32 | 21.71 | 454,875 | -0.14(-0.64%) |
Sep 23, 2020 | 22.41 | 23.27 | 21.65 | 21.85 | 494,363 | -0.64(-2.85%) |
Sep 22, 2020 | 22.10 | 23.14 | 21.95 | 22.49 | 301,950 | +0.39(+1.76%) |
Sep 21, 2020 | 22.10 | 22.44 | 21.55 | 22.10 | 454,600 | -0.20(-0.90%) |
Sep 18, 2020 | 22.63 | 22.88 | 22.20 | 22.30 | 988,400 | -0.30(-1.33%) |
Sep 17, 2020 | 22.56 | 22.75 | 22.40 | 22.60 | 130,220 | -0.18(-0.79%) |
Sep 16, 2020 | 22.95 | 23.38 | 22.61 | 22.78 | 598,872 | +0.03(+0.13%) |
Sep 15, 2020 | 23.03 | 23.15 | 22.66 | 22.75 | 193,044 | -0.13(-0.57%) |
Sep 14, 2020 | 23.00 | 23.43 | 22.61 | 22.88 | 266,904 | -0.13(-0.56%) |
Sep 11, 2020 | 23.56 | 23.75 | 22.96 | 23.01 | 427,000 | -0.50(-2.13%) |
Sep 10, 2020 | 23.69 | 23.75 | 23.20 | 23.51 | 558,656 | +0.13(+0.56%) |
Sep 09, 2020 | 23.85 | 24.34 | 23.10 | 23.38 | 243,379 | +0.03(+0.13%) |
Sep 08, 2020 | 23.26 | 24.12 | 23.02 | 23.35 | 578,850 | -0.65(-2.71%) |
Sep 04, 2020 | 22.70 | 24.38 | 21.93 | 24.00 | 555,900 | +1.30(+5.73%) |
Sep 03, 2020 | 23.33 | 23.95 | 22.07 | 22.70 | 897,527 | -0.99(-4.18%) |
Sep 02, 2020 | 25.07 | 25.25 | 23.50 | 23.69 | 760,852 | -1.06(-4.28%) |
Sep 01, 2020 | 25.61 | 26.46 | 24.72 | 24.75 | 411,924 | -0.86(-3.36%) |
Aug 31, 2020 | 27.94 | 28.70 | 25.13 | 25.61 | 444,215 | -2.58(-9.15%) |
Aug 28, 2020 | 29.30 | 29.45 | 27.98 | 28.19 | 346,500 | -0.91(-3.13%) |
Aug 27, 2020 | 28.22 | 29.34 | 27.76 | 29.10 | 372,347 | +0.76(+2.68%) |
Aug 26, 2020 | 27.97 | 29.69 | 27.68 | 28.34 | 522,777 | +0.38(+1.36%) |
Aug 25, 2020 | 28.30 | 28.40 | 26.86 | 27.96 | 297,871 | -0.34(-1.20%) |
Aug 24, 2020 | 27.25 | 28.86 | 26.60 | 28.30 | 539,916 | +1.06(+3.89%) |
Aug 21, 2020 | 25.99 | 28.75 | 25.75 | 27.24 | 820,100 | +1.14(+4.37%) |
Aug 20, 2020 | 25.58 | 26.50 | 25.14 | 26.10 | 347,889 | +0.47(+1.83%) |
Aug 19, 2020 | 25.17 | 25.95 | 25.04 | 25.63 | 141,143 | +0.52(+2.07%) |
Aug 18, 2020 | 25.00 | 26.00 | 24.70 | 25.11 | 296,796 | -0.05(-0.20%) |
Aug 17, 2020 | 24.55 | 25.60 | 24.55 | 25.16 | 182,605 | +0.61(+2.48%) |
Aug 14, 2020 | 24.49 | 24.79 | 24.00 | 24.55 | 201,800 | +0.12(+0.49%) |
Aug 13, 2020 | 24.54 | 25.06 | 23.84 | 24.43 | 258,758 | +0.22(+0.91%) |
Aug 12, 2020 | 24.07 | 25.42 | 23.74 | 24.21 | 508,715 | +0.56(+2.37%) |
Aug 11, 2020 | 24.32 | 24.68 | 23.14 | 23.65 | 578,048 | -0.93(-3.78%) |
Aug 10, 2020 | 25.19 | 25.31 | 22.95 | 24.58 | 561,320 | -0.62(-2.46%) |
Aug 07, 2020 | 26.00 | 26.18 | 24.97 | 25.20 | 625,000 | -0.56(-2.17%) |
Aug 06, 2020 | 24.75 | 26.22 | 24.45 | 25.76 | 747,609 | +1.07(+4.33%) |
Aug 05, 2020 | 24.40 | 25.09 | 24.35 | 24.69 | 470,858 | +0.02(+0.08%) |
Aug 04, 2020 | 23.50 | 25.39 | 23.14 | 24.67 | 2,140,636 | +1.17(+4.98%) |