Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.74 | 23.98 | 23.21 | 23.86 | 4,816,163 | +0.05(+0.23%) |
Oct 29, 2020 | 23.65 | 24.19 | 23.53 | 23.80 | 4,893,645 | +0.21(+0.91%) |
Oct 28, 2020 | 23.58 | 24.04 | 22.96 | 23.59 | 6,220,128 | -0.64(-2.64%) |
Oct 27, 2020 | 25.14 | 25.19 | 24.22 | 24.23 | 4,269,297 | -1.05(-4.14%) |
Oct 26, 2020 | 25.40 | 25.42 | 24.86 | 25.27 | 4,476,024 | -0.54(-2.10%) |
Oct 23, 2020 | 25.67 | 25.95 | 25.45 | 25.82 | 4,038,021 | +0.20(+0.80%) |
Oct 22, 2020 | 24.89 | 25.70 | 24.80 | 25.61 | 5,873,222 | +0.88(+3.55%) |
Oct 21, 2020 | 25.47 | 25.83 | 24.72 | 24.73 | 6,309,730 | -0.51(-2.01%) |
Oct 20, 2020 | 25.55 | 25.93 | 25.24 | 25.24 | 5,555,079 | -0.02(-0.07%) |
Oct 19, 2020 | 25.80 | 26.66 | 25.20 | 25.26 | 10,047,061 | -0.16(-0.63%) |
Oct 16, 2020 | 25.07 | 25.90 | 24.78 | 25.42 | 9,546,144 | +0.67(+2.73%) |
Oct 15, 2020 | 23.91 | 24.77 | 23.73 | 24.74 | 5,843,242 | +0.43(+1.75%) |
Oct 14, 2020 | 24.55 | 24.90 | 24.31 | 24.32 | 5,152,953 | -0.19(-0.76%) |
Oct 13, 2020 | 24.76 | 25.09 | 24.43 | 24.50 | 4,491,888 | -0.12(-0.47%) |
Oct 12, 2020 | 25.19 | 25.19 | 24.50 | 24.62 | 3,487,172 | -0.11(-0.43%) |
Oct 09, 2020 | 24.99 | 25.17 | 24.58 | 24.72 | 4,656,430 | -0.05(-0.21%) |
Oct 08, 2020 | 24.64 | 24.85 | 24.17 | 24.78 | 3,585,679 | +0.28(+1.12%) |
Oct 07, 2020 | 24.43 | 24.75 | 23.99 | 24.50 | 6,340,178 | +0.83(+3.53%) |
Oct 06, 2020 | 24.41 | 24.71 | 23.46 | 23.67 | 5,934,541 | -0.42(-1.73%) |
Oct 05, 2020 | 23.88 | 24.35 | 23.74 | 24.09 | 6,504,068 | +0.57(+2.42%) |
Oct 02, 2020 | 22.18 | 23.61 | 21.88 | 23.52 | 5,389,397 | +0.88(+3.88%) |
Oct 01, 2020 | 22.48 | 22.70 | 22.13 | 22.64 | 3,281,682 | +0.38(+1.72%) |
Sep 30, 2020 | 21.79 | 22.68 | 21.79 | 22.26 | 5,697,150 | +0.55(+2.54%) |
Sep 29, 2020 | 21.97 | 22.20 | 21.67 | 21.71 | 4,366,707 | -0.43(-1.96%) |
Sep 28, 2020 | 22.38 | 22.54 | 22.04 | 22.14 | 5,221,721 | +0.39(+1.80%) |
Sep 25, 2020 | 20.73 | 21.83 | 20.68 | 21.75 | 5,469,599 | +0.83(+3.95%) |
Sep 24, 2020 | 20.81 | 21.40 | 20.25 | 20.92 | 7,152,857 | +0.15(+0.73%) |
Sep 23, 2020 | 21.71 | 22.15 | 20.72 | 20.77 | 7,761,555 | -0.70(-3.27%) |
Sep 22, 2020 | 21.84 | 22.19 | 21.29 | 21.48 | 8,571,948 | -0.32(-1.47%) |
Sep 21, 2020 | 21.92 | 22.12 | 21.26 | 21.79 | 8,271,776 | -1.01(-4.44%) |
Sep 18, 2020 | 23.14 | 23.38 | 22.68 | 22.81 | 7,188,529 | -0.36(-1.53%) |
Sep 17, 2020 | 22.45 | 23.29 | 22.28 | 23.16 | 6,076,751 | +0.35(+1.52%) |
Sep 16, 2020 | 22.18 | 23.14 | 21.79 | 22.82 | 12,395,903 | +0.80(+3.63%) |
Sep 15, 2020 | 22.08 | 22.65 | 21.48 | 22.02 | 8,323,215 | +0.35(+1.60%) |
Sep 14, 2020 | 21.32 | 22.10 | 21.24 | 21.67 | 4,733,345 | +0.44(+2.09%) |
Sep 11, 2020 | 21.02 | 21.28 | 20.69 | 21.23 | 5,326,092 | +0.25(+1.19%) |
Sep 10, 2020 | 21.51 | 21.93 | 20.97 | 20.98 | 5,659,071 | -0.43(-1.99%) |
Sep 09, 2020 | 21.69 | 21.74 | 21.40 | 21.40 | 4,255,788 | -0.09(-0.41%) |
Sep 08, 2020 | 21.88 | 22.20 | 21.46 | 21.49 | 5,879,522 | -0.91(-4.08%) |
Sep 04, 2020 | 21.61 | 22.65 | 21.47 | 22.41 | 7,992,236 | +1.30(+6.18%) |
Sep 03, 2020 | 21.03 | 21.51 | 20.79 | 21.10 | 8,334,731 | +0.20(+0.93%) |
Sep 02, 2020 | 20.40 | 21.02 | 20.17 | 20.91 | 3,820,516 | +0.57(+2.79%) |
Sep 01, 2020 | 20.13 | 20.60 | 19.98 | 20.34 | 3,085,134 | +0.03(+0.13%) |
Aug 31, 2020 | 20.92 | 20.99 | 20.31 | 20.31 | 5,059,954 | -0.59(-2.85%) |
Aug 28, 2020 | 20.77 | 21.01 | 20.45 | 20.91 | 3,468,498 | +0.36(+1.77%) |
Aug 27, 2020 | 19.79 | 20.70 | 19.78 | 20.54 | 4,038,648 | +0.75(+3.77%) |
Aug 26, 2020 | 20.12 | 20.12 | 19.67 | 19.80 | 2,611,340 | -0.19(-0.93%) |
Aug 25, 2020 | 20.58 | 20.79 | 19.97 | 19.98 | 3,170,835 | -0.36(-1.75%) |
Aug 24, 2020 | 19.17 | 20.42 | 19.15 | 20.34 | 8,636,730 | +1.15(+6.02%) |
Aug 21, 2020 | 19.40 | 19.40 | 18.96 | 19.18 | 5,324,627 | -0.21(-1.10%) |
Aug 20, 2020 | 19.38 | 19.63 | 19.22 | 19.40 | 4,151,602 | -0.37(-1.89%) |
Aug 19, 2020 | 19.50 | 19.82 | 19.35 | 19.77 | 3,656,126 | +0.30(+1.55%) |
Aug 18, 2020 | 19.58 | 19.81 | 19.31 | 19.47 | 3,198,995 | -0.01(-0.05%) |
Aug 17, 2020 | 19.99 | 20.05 | 19.48 | 19.48 | 3,910,268 | -0.62(-3.09%) |
Aug 14, 2020 | 19.53 | 20.31 | 19.39 | 20.10 | 2,710,299 | +0.30(+1.52%) |
Aug 13, 2020 | 19.47 | 19.92 | 19.36 | 19.80 | 4,169,413 | +0.11(+0.54%) |
Aug 12, 2020 | 20.38 | 20.38 | 19.38 | 19.69 | 3,742,180 | -0.22(-1.11%) |
Aug 11, 2020 | 20.24 | 20.57 | 19.84 | 19.91 | 4,649,186 | +0.39(+2.00%) |
Aug 10, 2020 | 19.09 | 19.77 | 19.08 | 19.52 | 3,679,816 | +0.46(+2.42%) |
Aug 07, 2020 | 18.54 | 19.09 | 18.33 | 19.06 | 3,617,412 | +0.34(+1.80%) |
Aug 06, 2020 | 18.71 | 19.04 | 18.66 | 18.72 | 3,397,349 | -0.17(-0.89%) |
Aug 05, 2020 | 18.50 | 18.89 | 18.31 | 18.89 | 4,189,988 | +0.64(+3.50%) |
Aug 04, 2020 | 18.23 | 18.61 | 18.05 | 18.25 | 3,722,926 | +0.01(+0.05%) |