Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.60 | 23.68 | 22.84 | 23.04 | 1,226,091 | -0.76(-3.18%) |
Oct 29, 2020 | 24.04 | 24.17 | 23.67 | 23.80 | 1,005,906 | -0.10(-0.41%) |
Oct 28, 2020 | 24.35 | 24.35 | 23.72 | 23.90 | 1,283,708 | -0.78(-3.15%) |
Oct 27, 2020 | 24.65 | 24.88 | 24.56 | 24.68 | 1,190,714 | +0.19(+0.76%) |
Oct 26, 2020 | 24.77 | 25.06 | 24.15 | 24.49 | 1,280,370 | -0.36(-1.46%) |
Oct 23, 2020 | 24.76 | 24.88 | 24.44 | 24.85 | 868,104 | +0.17(+0.68%) |
Oct 22, 2020 | 24.76 | 24.88 | 24.24 | 24.69 | 1,297,599 | -0.01(-0.04%) |
Oct 21, 2020 | 25.16 | 25.33 | 24.63 | 24.70 | 1,442,182 | -0.47(-1.87%) |
Oct 20, 2020 | 25.65 | 25.75 | 25.15 | 25.17 | 1,320,908 | -0.37(-1.46%) |
Oct 19, 2020 | 25.93 | 26.14 | 25.46 | 25.54 | 1,511,971 | -0.16(-0.61%) |
Oct 16, 2020 | 25.79 | 25.92 | 25.62 | 25.70 | 921,120 | +0.14(+0.54%) |
Oct 15, 2020 | 25.04 | 25.58 | 24.93 | 25.56 | 1,134,368 | +0.02(+0.08%) |
Oct 14, 2020 | 26.06 | 26.10 | 25.29 | 25.54 | 2,254,517 | -0.37(-1.44%) |
Oct 13, 2020 | 25.62 | 26.00 | 25.62 | 25.91 | 1,223,922 | +0.37(+1.46%) |
Oct 12, 2020 | 25.63 | 25.73 | 25.31 | 25.54 | 1,490,803 | +0.30(+1.21%) |
Oct 09, 2020 | 24.91 | 25.27 | 24.86 | 25.24 | 1,501,247 | +0.53(+2.15%) |
Oct 08, 2020 | 24.91 | 24.96 | 24.61 | 24.71 | 1,215,691 | +0.08(+0.32%) |
Oct 07, 2020 | 24.43 | 24.75 | 24.34 | 24.63 | 1,194,313 | +0.50(+2.08%) |
Oct 06, 2020 | 24.27 | 24.56 | 23.96 | 24.13 | 1,470,749 | -0.10(-0.41%) |
Oct 05, 2020 | 24.13 | 24.23 | 23.86 | 24.22 | 713,656 | +0.32(+1.36%) |
Oct 02, 2020 | 23.77 | 24.32 | 23.70 | 23.90 | 1,584,994 | -0.04(-0.16%) |
Oct 01, 2020 | 23.77 | 24.04 | 23.62 | 23.94 | 1,130,242 | +0.46(+1.97%) |
Sep 30, 2020 | 23.50 | 23.75 | 23.31 | 23.48 | 1,032,050 | +0.06(+0.25%) |
Sep 29, 2020 | 23.43 | 23.60 | 23.31 | 23.42 | 1,432,182 | +0.01(+0.04%) |
Sep 28, 2020 | 23.51 | 23.66 | 23.17 | 23.41 | 991,151 | +0.26(+1.10%) |
Sep 25, 2020 | 22.56 | 23.23 | 22.49 | 23.15 | 1,387,480 | +0.69(+3.06%) |
Sep 24, 2020 | 22.45 | 22.74 | 22.15 | 22.46 | 1,108,819 | -0.25(-1.08%) |
Sep 23, 2020 | 23.11 | 23.47 | 22.66 | 22.71 | 2,181,308 | -0.43(-1.87%) |
Sep 22, 2020 | 22.91 | 23.19 | 22.48 | 23.14 | 1,807,773 | +0.48(+2.13%) |
Sep 21, 2020 | 21.89 | 22.67 | 21.83 | 22.66 | 1,212,940 | +0.46(+2.08%) |
Sep 18, 2020 | 22.23 | 22.33 | 21.69 | 22.20 | 1,360,921 | +0.20(+0.89%) |
Sep 17, 2020 | 21.85 | 22.02 | 21.56 | 22.00 | 743,848 | -0.29(-1.28%) |
Sep 16, 2020 | 22.53 | 22.74 | 22.29 | 22.29 | 1,178,518 | -0.12(-0.53%) |
Sep 15, 2020 | 22.44 | 22.54 | 22.12 | 22.41 | 1,180,751 | +0.22(+0.97%) |
Sep 14, 2020 | 22.10 | 22.31 | 21.93 | 22.19 | 807,769 | +0.40(+1.85%) |
Sep 11, 2020 | 22.25 | 22.40 | 21.49 | 21.79 | 881,129 | -0.38(-1.73%) |
Sep 10, 2020 | 22.80 | 23.06 | 22.04 | 22.17 | 1,700,077 | -0.37(-1.66%) |
Sep 09, 2020 | 22.42 | 22.74 | 22.13 | 22.54 | 2,155,318 | +0.55(+2.50%) |
Sep 08, 2020 | 21.83 | 22.47 | 21.72 | 21.99 | 1,757,928 | -0.64(-2.82%) |
Sep 04, 2020 | 23.23 | 23.45 | 21.67 | 22.63 | 3,593,610 | -0.82(-3.48%) |
Sep 03, 2020 | 24.47 | 24.48 | 23.17 | 23.45 | 3,068,807 | -1.59(-6.36%) |
Sep 02, 2020 | 25.60 | 25.61 | 24.61 | 25.04 | 2,522,981 | -0.40(-1.58%) |
Sep 01, 2020 | 24.78 | 25.44 | 24.70 | 25.44 | 2,339,387 | +1.46(+6.11%) |
Aug 31, 2020 | 23.88 | 24.09 | 23.76 | 23.98 | 2,473,355 | +0.16(+0.66%) |
Aug 28, 2020 | 23.74 | 24.07 | 23.74 | 23.82 | 1,282,058 | +0.28(+1.21%) |
Aug 27, 2020 | 23.70 | 23.77 | 23.34 | 23.54 | 2,568,726 | -0.06(-0.25%) |
Aug 26, 2020 | 22.90 | 23.74 | 22.89 | 23.59 | 2,575,044 | +1.24(+5.54%) |
Aug 25, 2020 | 22.06 | 22.40 | 21.90 | 22.36 | 900,451 | +0.27(+1.20%) |
Aug 24, 2020 | 22.42 | 22.46 | 21.86 | 22.09 | 1,000,133 | -0.09(-0.40%) |
Aug 21, 2020 | 22.41 | 22.44 | 22.09 | 22.18 | 814,273 | -0.22(-0.97%) |
Aug 20, 2020 | 21.87 | 22.46 | 21.84 | 22.40 | 741,522 | +0.42(+1.92%) |
Aug 19, 2020 | 22.06 | 22.25 | 21.83 | 21.97 | 879,475 | -0.10(-0.45%) |
Aug 18, 2020 | 21.87 | 22.08 | 21.75 | 22.07 | 886,451 | +0.39(+1.81%) |
Aug 17, 2020 | 21.35 | 21.75 | 21.35 | 21.68 | 1,284,481 | +0.35(+1.66%) |
Aug 14, 2020 | 21.56 | 21.62 | 21.24 | 21.32 | 639,045 | -0.11(-0.50%) |
Aug 13, 2020 | 21.15 | 21.64 | 21.05 | 21.43 | 1,636,778 | +0.42(+2.01%) |
Aug 12, 2020 | 20.99 | 21.23 | 20.94 | 21.01 | 973,168 | +0.12(+0.56%) |
Aug 11, 2020 | 21.24 | 21.38 | 20.88 | 20.89 | 1,383,870 | -0.46(-2.16%) |
Aug 10, 2020 | 21.82 | 21.85 | 21.13 | 21.35 | 1,589,895 | -0.45(-2.07%) |
Aug 07, 2020 | 22.28 | 22.31 | 21.57 | 21.81 | 1,918,051 | -0.76(-3.35%) |
Aug 06, 2020 | 22.86 | 22.90 | 22.36 | 22.56 | 2,051,846 | -0.38(-1.67%) |
Aug 05, 2020 | 22.78 | 23.04 | 22.66 | 22.95 | 1,490,754 | +0.21(+0.91%) |
Aug 04, 2020 | 22.73 | 22.78 | 22.51 | 22.74 | 1,295,427 | +0.00(+0.00%) |