Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.38 | 21.43 | 21.17 | 21.39 | 4,390,004 | -0.05(-0.25%) |
Oct 29, 2020 | 21.29 | 21.53 | 21.11 | 21.45 | 4,952,556 | +0.21(+0.99%) |
Oct 28, 2020 | 21.46 | 21.53 | 21.23 | 21.24 | 6,043,241 | -0.85(-3.86%) |
Oct 27, 2020 | 22.25 | 22.28 | 22.06 | 22.09 | 3,348,834 | -0.22(-0.99%) |
Oct 26, 2020 | 22.55 | 22.57 | 22.17 | 22.31 | 2,913,731 | -0.34(-1.51%) |
Oct 23, 2020 | 22.69 | 22.71 | 22.50 | 22.65 | 4,213,316 | +0.23(+1.02%) |
Oct 22, 2020 | 22.33 | 22.47 | 22.25 | 22.42 | 3,381,315 | +0.05(+0.24%) |
Oct 21, 2020 | 22.42 | 22.56 | 22.35 | 22.37 | 4,474,882 | -0.11(-0.47%) |
Oct 20, 2020 | 22.53 | 22.65 | 22.47 | 22.47 | 2,996,318 | +0.13(+0.59%) |
Oct 19, 2020 | 22.55 | 22.66 | 22.33 | 22.34 | 2,390,817 | -0.22(-0.97%) |
Oct 16, 2020 | 22.52 | 22.63 | 22.48 | 22.56 | 2,793,101 | +0.22(+0.98%) |
Oct 15, 2020 | 22.14 | 22.38 | 22.12 | 22.34 | 3,608,253 | -0.40(-1.74%) |
Oct 14, 2020 | 22.87 | 22.93 | 22.70 | 22.74 | 1,764,139 | -0.11(-0.46%) |
Oct 13, 2020 | 22.94 | 22.95 | 22.80 | 22.84 | 1,945,570 | -0.41(-1.78%) |
Oct 12, 2020 | 23.18 | 23.28 | 23.13 | 23.26 | 2,174,715 | +0.08(+0.34%) |
Oct 09, 2020 | 23.16 | 23.21 | 23.07 | 23.18 | 2,371,348 | +0.21(+0.92%) |
Oct 08, 2020 | 22.88 | 22.97 | 22.84 | 22.97 | 6,362,679 | +0.25(+1.08%) |
Oct 07, 2020 | 22.69 | 22.76 | 22.63 | 22.72 | 3,627,510 | +0.15(+0.66%) |
Oct 06, 2020 | 22.88 | 22.91 | 22.51 | 22.57 | 4,378,352 | -0.34(-1.50%) |
Oct 05, 2020 | 22.76 | 22.93 | 22.76 | 22.91 | 2,294,318 | +0.29(+1.28%) |
Oct 02, 2020 | 22.30 | 22.69 | 22.27 | 22.62 | 3,853,228 | +0.18(+0.78%) |
Oct 01, 2020 | 22.47 | 22.49 | 22.29 | 22.45 | 3,140,268 | +0.04(+0.20%) |
Sep 30, 2020 | 22.48 | 22.62 | 22.33 | 22.40 | 4,047,871 | -0.04(-0.20%) |
Sep 29, 2020 | 22.48 | 22.58 | 22.35 | 22.45 | 4,001,764 | -0.14(-0.62%) |
Sep 28, 2020 | 22.64 | 22.70 | 22.53 | 22.59 | 2,648,196 | +0.42(+1.90%) |
Sep 25, 2020 | 21.89 | 22.18 | 21.80 | 22.17 | 3,680,294 | +0.13(+0.60%) |
Sep 24, 2020 | 22.13 | 22.21 | 21.89 | 22.04 | 7,081,249 | -0.03(-0.12%) |
Sep 23, 2020 | 22.46 | 22.50 | 22.03 | 22.06 | 4,172,286 | -0.17(-0.75%) |
Sep 22, 2020 | 22.20 | 22.26 | 21.97 | 22.23 | 9,764,024 | +0.07(+0.32%) |
Sep 21, 2020 | 22.20 | 22.20 | 21.93 | 22.16 | 11,665,937 | -0.79(-3.45%) |
Sep 18, 2020 | 23.13 | 23.16 | 22.88 | 22.95 | 4,801,403 | -0.28(-1.21%) |
Sep 17, 2020 | 23.09 | 23.30 | 23.07 | 23.23 | 17,083,446 | -0.09(-0.38%) |
Sep 16, 2020 | 23.31 | 23.49 | 23.25 | 23.32 | 2,685,139 | +0.11(+0.49%) |
Sep 15, 2020 | 23.26 | 23.33 | 23.17 | 23.20 | 3,473,300 | +0.26(+1.15%) |
Sep 14, 2020 | 23.05 | 23.08 | 22.93 | 22.94 | 1,992,643 | +0.10(+0.42%) |
Sep 11, 2020 | 22.84 | 22.97 | 22.71 | 22.84 | 2,780,927 | +0.23(+1.01%) |
Sep 10, 2020 | 23.13 | 23.17 | 22.58 | 22.62 | 4,253,921 | -0.56(-2.43%) |
Sep 09, 2020 | 23.14 | 23.29 | 23.13 | 23.18 | 3,444,798 | +0.46(+2.01%) |
Sep 08, 2020 | 22.78 | 22.97 | 22.68 | 22.72 | 7,650,462 | -0.27(-1.19%) |
Sep 04, 2020 | 23.08 | 23.14 | 22.60 | 22.99 | 5,744,914 | +0.08(+0.35%) |
Sep 03, 2020 | 23.46 | 23.52 | 22.81 | 22.91 | 5,301,533 | -0.67(-2.83%) |
Sep 02, 2020 | 23.36 | 23.60 | 23.34 | 23.58 | 2,719,064 | +0.35(+1.51%) |
Sep 01, 2020 | 23.27 | 23.33 | 23.13 | 23.23 | 3,457,938 | -0.18(-0.79%) |
Aug 31, 2020 | 23.52 | 23.62 | 23.41 | 23.42 | 5,220,738 | -0.25(-1.04%) |
Aug 28, 2020 | 23.61 | 23.66 | 23.46 | 23.66 | 1,833,776 | +0.18(+0.79%) |
Aug 27, 2020 | 23.74 | 23.75 | 23.37 | 23.48 | 3,087,709 | -0.20(-0.85%) |
Aug 26, 2020 | 23.50 | 23.69 | 23.46 | 23.68 | 3,088,867 | +0.13(+0.56%) |
Aug 25, 2020 | 23.74 | 23.75 | 23.40 | 23.55 | 2,221,057 | -0.12(-0.52%) |
Aug 24, 2020 | 23.69 | 23.69 | 23.57 | 23.67 | 3,792,796 | +0.37(+1.58%) |
Aug 21, 2020 | 23.16 | 23.34 | 23.16 | 23.30 | 2,291,253 | -0.24(-1.01%) |
Aug 20, 2020 | 23.34 | 23.58 | 23.30 | 23.54 | 1,775,826 | -0.04(-0.19%) |
Aug 19, 2020 | 23.81 | 23.87 | 23.55 | 23.58 | 1,857,284 | -0.17(-0.70%) |
Aug 18, 2020 | 23.85 | 23.92 | 23.69 | 23.75 | 2,898,950 | +0.01(+0.04%) |
Aug 17, 2020 | 23.74 | 23.79 | 23.69 | 23.74 | 1,988,490 | +0.18(+0.75%) |
Aug 14, 2020 | 23.57 | 23.66 | 23.49 | 23.56 | 2,023,889 | -0.28(-1.18%) |
Aug 13, 2020 | 24.07 | 24.07 | 23.79 | 23.85 | 3,619,975 | -0.25(-1.02%) |
Aug 12, 2020 | 24.07 | 24.25 | 24.02 | 24.09 | 3,839,260 | +0.51(+2.16%) |
Aug 11, 2020 | 23.80 | 23.88 | 23.56 | 23.58 | 6,576,490 | +0.15(+0.64%) |
Aug 10, 2020 | 23.38 | 23.46 | 23.34 | 23.43 | 2,940,322 | +0.13(+0.57%) |
Aug 07, 2020 | 23.15 | 23.31 | 23.10 | 23.30 | 3,815,342 | -0.16(-0.67%) |
Aug 06, 2020 | 23.35 | 23.50 | 23.31 | 23.46 | 2,145,543 | -0.02(-0.07%) |
Aug 05, 2020 | 23.57 | 23.66 | 23.47 | 23.48 | 2,775,829 | +0.18(+0.75%) |
Aug 04, 2020 | 23.07 | 23.30 | 23.05 | 23.30 | 2,308,308 | +0.10(+0.42%) |