Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.08 | 21.31 | 20.81 | 20.97 | 1,141,291 | -0.31(-1.45%) |
Oct 29, 2020 | 21.32 | 21.43 | 20.90 | 21.28 | 1,260,568 | +0.13(+0.60%) |
Oct 28, 2020 | 22.36 | 22.46 | 20.83 | 21.15 | 1,813,228 | -1.54(-6.79%) |
Oct 27, 2020 | 22.99 | 23.10 | 22.34 | 22.69 | 1,868,419 | +0.67(+3.05%) |
Oct 26, 2020 | 22.11 | 22.36 | 21.98 | 22.02 | 768,549 | -0.23(-1.03%) |
Oct 23, 2020 | 22.20 | 22.33 | 22.01 | 22.25 | 523,788 | +0.06(+0.25%) |
Oct 22, 2020 | 22.17 | 22.34 | 22.07 | 22.20 | 683,884 | +0.06(+0.29%) |
Oct 21, 2020 | 22.03 | 22.37 | 21.97 | 22.13 | 528,131 | +0.06(+0.25%) |
Oct 20, 2020 | 22.64 | 22.73 | 22.04 | 22.08 | 762,682 | -0.45(-2.00%) |
Oct 19, 2020 | 22.46 | 22.88 | 22.15 | 22.53 | 866,373 | +0.00(+0.00%) |
Oct 16, 2020 | 23.23 | 23.30 | 22.47 | 22.53 | 883,196 | -0.67(-2.89%) |
Oct 15, 2020 | 22.72 | 23.77 | 22.62 | 23.20 | 1,327,817 | +0.28(+1.24%) |
Oct 14, 2020 | 23.10 | 23.20 | 22.91 | 22.92 | 635,620 | -0.19(-0.82%) |
Oct 13, 2020 | 22.74 | 23.22 | 22.73 | 23.10 | 800,462 | +0.13(+0.55%) |
Oct 12, 2020 | 22.69 | 23.02 | 22.40 | 22.98 | 765,582 | +0.29(+1.29%) |
Oct 09, 2020 | 22.70 | 22.99 | 22.66 | 22.69 | 678,797 | +0.17(+0.77%) |
Oct 08, 2020 | 22.53 | 22.88 | 22.39 | 22.51 | 567,272 | +0.02(+0.11%) |
Oct 07, 2020 | 22.36 | 22.58 | 22.13 | 22.49 | 862,697 | +0.22(+0.99%) |
Oct 06, 2020 | 22.37 | 22.67 | 22.19 | 22.27 | 808,692 | -0.10(-0.46%) |
Oct 05, 2020 | 22.28 | 22.63 | 21.97 | 22.37 | 721,177 | +0.11(+0.50%) |
Oct 02, 2020 | 21.73 | 22.37 | 21.71 | 22.26 | 774,918 | +0.30(+1.37%) |
Oct 01, 2020 | 21.95 | 22.07 | 21.11 | 21.96 | 1,340,589 | +0.03(+0.14%) |
Sep 30, 2020 | 21.77 | 22.08 | 21.64 | 21.93 | 941,660 | -0.03(-0.14%) |
Sep 29, 2020 | 22.16 | 22.17 | 21.65 | 21.96 | 775,498 | -0.17(-0.77%) |
Sep 28, 2020 | 21.86 | 22.21 | 21.76 | 22.13 | 1,013,804 | +0.43(+2.00%) |
Sep 25, 2020 | 21.63 | 21.83 | 21.42 | 21.69 | 972,605 | +0.06(+0.29%) |
Sep 24, 2020 | 21.01 | 21.90 | 20.81 | 21.63 | 1,145,180 | +0.57(+2.73%) |
Sep 23, 2020 | 21.59 | 21.75 | 21.04 | 21.06 | 1,190,601 | -0.40(-1.85%) |
Sep 22, 2020 | 21.72 | 21.92 | 21.38 | 21.45 | 1,075,204 | -0.13(-0.61%) |
Sep 21, 2020 | 20.96 | 21.60 | 20.91 | 21.59 | 1,347,005 | +0.43(+2.06%) |
Sep 18, 2020 | 21.21 | 21.21 | 20.83 | 21.15 | 2,351,020 | +0.19(+0.89%) |
Sep 17, 2020 | 20.66 | 21.01 | 20.27 | 20.96 | 1,415,669 | +0.47(+2.27%) |
Sep 16, 2020 | 20.46 | 20.93 | 20.10 | 20.50 | 1,443,629 | +0.09(+0.42%) |
Sep 15, 2020 | 21.13 | 21.22 | 20.27 | 20.41 | 1,987,331 | -0.57(-2.74%) |
Sep 14, 2020 | 20.69 | 21.29 | 20.31 | 20.99 | 1,411,018 | +0.43(+2.12%) |
Sep 11, 2020 | 21.14 | 21.42 | 20.41 | 20.55 | 1,974,960 | -0.46(-2.18%) |
Sep 10, 2020 | 22.27 | 22.27 | 20.60 | 21.01 | 2,717,419 | -1.29(-5.78%) |
Sep 09, 2020 | 22.20 | 22.51 | 21.85 | 22.30 | 1,309,184 | +0.47(+2.17%) |
Sep 08, 2020 | 23.29 | 23.31 | 21.78 | 21.83 | 2,082,487 | -1.47(-6.30%) |
Sep 04, 2020 | 23.88 | 24.00 | 22.94 | 23.29 | 1,359,998 | -0.36(-1.51%) |
Sep 03, 2020 | 24.08 | 24.41 | 23.24 | 23.65 | 1,110,885 | -0.43(-1.77%) |
Sep 02, 2020 | 23.70 | 24.45 | 23.67 | 24.08 | 893,855 | +0.37(+1.57%) |
Sep 01, 2020 | 24.10 | 24.12 | 23.40 | 23.71 | 1,092,862 | -0.47(-1.96%) |
Aug 31, 2020 | 24.34 | 24.37 | 23.76 | 24.18 | 916,654 | -0.16(-0.67%) |
Aug 28, 2020 | 24.62 | 24.62 | 24.16 | 24.34 | 773,370 | -0.02(-0.06%) |
Aug 27, 2020 | 24.21 | 24.79 | 24.09 | 24.36 | 1,129,088 | +0.15(+0.61%) |
Aug 26, 2020 | 24.37 | 24.48 | 23.68 | 24.21 | 986,835 | +0.05(+0.19%) |
Aug 25, 2020 | 23.91 | 24.19 | 23.34 | 24.16 | 1,140,644 | +0.48(+2.03%) |
Aug 24, 2020 | 23.38 | 23.94 | 23.10 | 23.68 | 1,207,776 | +0.34(+1.46%) |
Aug 21, 2020 | 23.09 | 23.47 | 22.99 | 23.34 | 773,628 | +0.11(+0.47%) |
Aug 20, 2020 | 23.47 | 23.67 | 23.19 | 23.23 | 712,513 | -0.23(-0.99%) |
Aug 19, 2020 | 23.21 | 23.57 | 23.01 | 23.46 | 1,014,214 | +0.16(+0.70%) |
Aug 18, 2020 | 23.26 | 23.47 | 23.05 | 23.30 | 908,579 | +0.17(+0.74%) |
Aug 17, 2020 | 22.79 | 23.28 | 22.67 | 23.13 | 737,263 | +0.48(+2.13%) |
Aug 14, 2020 | 22.74 | 23.05 | 22.56 | 22.65 | 757,400 | -0.09(-0.38%) |
Aug 13, 2020 | 22.75 | 23.05 | 22.63 | 22.74 | 633,035 | -0.05(-0.20%) |
Aug 12, 2020 | 22.46 | 23.12 | 22.46 | 22.78 | 911,821 | +0.41(+1.84%) |
Aug 11, 2020 | 22.88 | 22.97 | 22.17 | 22.37 | 1,142,114 | -0.36(-1.57%) |
Aug 10, 2020 | 22.94 | 23.04 | 22.67 | 22.73 | 746,969 | -0.22(-0.95%) |
Aug 07, 2020 | 22.86 | 23.15 | 22.69 | 22.94 | 892,885 | +0.16(+0.72%) |
Aug 06, 2020 | 23.47 | 23.66 | 22.66 | 22.78 | 5,180,749 | -0.78(-3.30%) |
Aug 05, 2020 | 23.18 | 23.61 | 23.07 | 23.56 | 1,817,370 | +0.64(+2.81%) |
Aug 04, 2020 | 22.87 | 23.36 | 22.74 | 22.91 | 2,321,292 | +0.15(+0.65%) |