Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 30.29 | 30.60 | 29.25 | 30.29 | 1,277,292 | -0.06(-0.19%) |
Oct 29, 2020 | 29.34 | 30.55 | 29.34 | 30.35 | 989,020 | +1.09(+3.72%) |
Oct 28, 2020 | 29.76 | 29.76 | 29.00 | 29.26 | 995,420 | -1.29(-4.21%) |
Oct 27, 2020 | 29.94 | 30.98 | 29.88 | 30.55 | 1,425,975 | +0.73(+2.44%) |
Oct 26, 2020 | 30.08 | 30.85 | 29.47 | 29.82 | 1,779,126 | -0.70(-2.28%) |
Oct 23, 2020 | 30.60 | 30.76 | 30.11 | 30.51 | 1,149,502 | +0.09(+0.30%) |
Oct 22, 2020 | 29.95 | 30.56 | 29.84 | 30.42 | 971,413 | +0.43(+1.45%) |
Oct 21, 2020 | 29.22 | 30.44 | 28.88 | 29.99 | 1,765,772 | +1.34(+4.69%) |
Oct 20, 2020 | 28.58 | 29.05 | 28.43 | 28.65 | 981,418 | +0.29(+1.01%) |
Oct 19, 2020 | 28.32 | 28.91 | 28.12 | 28.36 | 1,088,206 | +0.04(+0.14%) |
Oct 16, 2020 | 28.28 | 28.52 | 27.72 | 28.32 | 1,079,865 | +0.25(+0.87%) |
Oct 15, 2020 | 27.49 | 28.20 | 27.44 | 28.08 | 727,090 | -0.19(-0.67%) |
Oct 14, 2020 | 28.18 | 28.51 | 27.73 | 28.26 | 1,181,615 | -0.12(-0.43%) |
Oct 13, 2020 | 28.81 | 29.01 | 28.11 | 28.39 | 1,085,032 | -0.57(-1.98%) |
Oct 12, 2020 | 29.39 | 29.56 | 28.77 | 28.96 | 681,321 | -0.13(-0.45%) |
Oct 09, 2020 | 29.31 | 29.76 | 28.94 | 29.09 | 1,023,422 | +0.09(+0.31%) |
Oct 08, 2020 | 28.83 | 29.80 | 28.75 | 29.00 | 2,089,739 | +0.31(+1.09%) |
Oct 07, 2020 | 28.40 | 29.27 | 28.26 | 28.69 | 2,269,125 | +0.70(+2.49%) |
Oct 06, 2020 | 28.82 | 28.89 | 27.89 | 27.99 | 1,698,435 | -0.73(-2.54%) |
Oct 05, 2020 | 27.13 | 28.79 | 27.04 | 28.72 | 2,451,801 | +2.39(+9.07%) |
Oct 02, 2020 | 25.05 | 26.81 | 24.92 | 26.33 | 870,450 | +0.76(+2.98%) |
Oct 01, 2020 | 26.82 | 26.82 | 25.48 | 25.57 | 1,860,678 | -0.69(-2.62%) |
Sep 30, 2020 | 25.39 | 26.31 | 25.39 | 26.26 | 1,292,147 | +0.87(+3.41%) |
Sep 29, 2020 | 24.97 | 25.58 | 24.96 | 25.39 | 1,155,412 | +0.36(+1.46%) |
Sep 28, 2020 | 24.88 | 25.33 | 24.65 | 25.03 | 2,019,563 | +0.63(+2.59%) |
Sep 25, 2020 | 23.65 | 24.48 | 23.59 | 24.39 | 1,223,940 | +0.53(+2.21%) |
Sep 24, 2020 | 23.19 | 24.09 | 23.06 | 23.87 | 1,638,161 | +0.41(+1.73%) |
Sep 23, 2020 | 25.14 | 25.24 | 23.29 | 23.46 | 4,053,915 | -3.15(-11.84%) |
Sep 22, 2020 | 26.87 | 26.96 | 26.37 | 26.61 | 696,210 | -0.03(-0.12%) |
Sep 21, 2020 | 27.19 | 27.21 | 26.46 | 26.65 | 892,923 | -1.23(-4.42%) |
Sep 18, 2020 | 27.95 | 28.28 | 27.65 | 27.88 | 723,523 | +0.04(+0.15%) |
Sep 17, 2020 | 26.97 | 28.19 | 26.78 | 27.84 | 1,018,080 | +0.36(+1.30%) |
Sep 16, 2020 | 27.39 | 27.99 | 27.27 | 27.48 | 1,078,852 | +0.11(+0.41%) |
Sep 15, 2020 | 27.41 | 27.81 | 26.96 | 27.37 | 1,098,097 | +0.32(+1.20%) |
Sep 14, 2020 | 26.06 | 27.07 | 25.96 | 27.04 | 827,439 | +1.25(+4.84%) |
Sep 11, 2020 | 25.81 | 26.07 | 25.58 | 25.80 | 488,810 | +0.28(+1.11%) |
Sep 10, 2020 | 26.58 | 26.72 | 25.24 | 25.51 | 1,288,417 | -0.92(-3.46%) |
Sep 09, 2020 | 26.31 | 26.72 | 26.11 | 26.43 | 579,826 | +0.48(+1.84%) |
Sep 08, 2020 | 25.83 | 26.47 | 25.49 | 25.95 | 626,362 | -0.34(-1.29%) |
Sep 04, 2020 | 26.38 | 26.73 | 25.33 | 26.29 | 821,557 | +0.06(+0.22%) |
Sep 03, 2020 | 27.50 | 27.60 | 26.09 | 26.23 | 988,837 | -1.34(-4.88%) |
Sep 02, 2020 | 27.21 | 27.59 | 26.91 | 27.58 | 911,847 | +0.60(+2.22%) |
Sep 01, 2020 | 25.49 | 27.00 | 25.30 | 26.98 | 1,065,503 | +1.58(+6.22%) |
Aug 31, 2020 | 26.36 | 26.36 | 25.36 | 25.40 | 827,370 | -0.76(-2.91%) |
Aug 28, 2020 | 25.79 | 26.18 | 25.67 | 26.16 | 495,601 | +0.40(+1.57%) |
Aug 27, 2020 | 26.44 | 26.55 | 25.72 | 25.76 | 393,440 | -0.67(-2.54%) |
Aug 26, 2020 | 26.15 | 26.51 | 26.10 | 26.43 | 898,000 | +0.30(+1.15%) |
Aug 25, 2020 | 26.69 | 26.81 | 25.89 | 26.13 | 693,441 | -0.28(-1.07%) |
Aug 24, 2020 | 26.25 | 26.46 | 25.99 | 26.41 | 562,008 | +0.48(+1.84%) |
Aug 21, 2020 | 25.93 | 26.31 | 25.69 | 25.93 | 548,569 | -0.18(-0.68%) |
Aug 20, 2020 | 26.57 | 26.62 | 25.40 | 26.11 | 640,925 | +0.02(+0.09%) |
Aug 19, 2020 | 26.47 | 26.72 | 25.99 | 26.09 | 551,788 | -0.26(-0.98%) |
Aug 18, 2020 | 26.21 | 26.64 | 26.12 | 26.35 | 456,195 | +0.31(+1.18%) |
Aug 17, 2020 | 25.96 | 26.32 | 25.83 | 26.04 | 430,570 | -0.13(-0.50%) |
Aug 14, 2020 | 25.83 | 26.30 | 25.83 | 26.17 | 578,448 | +0.20(+0.78%) |
Aug 13, 2020 | 26.73 | 26.73 | 25.89 | 25.97 | 958,989 | -0.58(-2.20%) |
Aug 12, 2020 | 26.53 | 26.88 | 26.34 | 26.55 | 904,482 | +0.39(+1.49%) |
Aug 11, 2020 | 25.72 | 26.46 | 25.70 | 26.16 | 1,253,231 | +0.62(+2.44%) |
Aug 10, 2020 | 25.35 | 25.89 | 25.32 | 25.54 | 817,235 | +0.19(+0.77%) |
Aug 07, 2020 | 25.41 | 25.59 | 25.16 | 25.34 | 424,854 | -0.20(-0.79%) |
Aug 06, 2020 | 25.42 | 25.65 | 24.94 | 25.55 | 762,881 | +0.25(+0.99%) |
Aug 05, 2020 | 25.02 | 25.40 | 24.86 | 25.29 | 993,320 | +0.55(+2.23%) |
Aug 04, 2020 | 24.54 | 24.93 | 24.22 | 24.74 | 690,987 | +0.22(+0.89%) |