Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.49 | 26.31 | 25.43 | 25.82 | 2,395,997 | +0.19(+0.76%) |
Oct 29, 2020 | 25.54 | 26.09 | 24.71 | 25.62 | 853,577 | +0.00(+0.00%) |
Oct 28, 2020 | 26.52 | 26.81 | 25.34 | 25.62 | 1,387,523 | -1.37(-5.08%) |
Oct 27, 2020 | 26.97 | 27.42 | 26.78 | 27.00 | 1,240,542 | -0.08(-0.29%) |
Oct 26, 2020 | 25.93 | 27.08 | 25.53 | 27.08 | 971,843 | +0.93(+3.55%) |
Oct 23, 2020 | 26.22 | 26.38 | 25.76 | 26.15 | 399,408 | +0.13(+0.51%) |
Oct 22, 2020 | 25.65 | 26.03 | 25.14 | 26.01 | 442,375 | +0.45(+1.77%) |
Oct 21, 2020 | 24.96 | 25.94 | 24.77 | 25.56 | 421,356 | +0.46(+1.83%) |
Oct 20, 2020 | 25.30 | 25.30 | 24.79 | 25.10 | 297,284 | +0.01(+0.04%) |
Oct 19, 2020 | 25.65 | 25.71 | 25.06 | 25.09 | 306,067 | -0.51(-2.00%) |
Oct 16, 2020 | 25.27 | 25.64 | 24.96 | 25.61 | 361,999 | +0.29(+1.15%) |
Oct 15, 2020 | 25.08 | 25.53 | 24.72 | 25.31 | 484,172 | +0.02(+0.07%) |
Oct 14, 2020 | 25.41 | 25.77 | 25.21 | 25.30 | 379,476 | -0.12(-0.49%) |
Oct 13, 2020 | 25.37 | 25.60 | 25.12 | 25.42 | 392,434 | -0.11(-0.45%) |
Oct 12, 2020 | 25.43 | 25.72 | 25.27 | 25.54 | 353,765 | +0.02(+0.07%) |
Oct 09, 2020 | 26.04 | 26.04 | 25.21 | 25.52 | 413,083 | -0.27(-1.03%) |
Oct 08, 2020 | 25.17 | 25.85 | 25.17 | 25.78 | 421,203 | +0.63(+2.50%) |
Oct 07, 2020 | 24.91 | 25.23 | 24.64 | 25.16 | 450,232 | +0.32(+1.28%) |
Oct 06, 2020 | 24.44 | 25.43 | 24.23 | 24.84 | 562,532 | +0.62(+2.56%) |
Oct 05, 2020 | 24.45 | 24.62 | 24.05 | 24.22 | 407,053 | -0.17(-0.69%) |
Oct 02, 2020 | 23.66 | 24.51 | 23.39 | 24.39 | 541,020 | +0.56(+2.34%) |
Oct 01, 2020 | 23.78 | 23.96 | 23.46 | 23.83 | 569,352 | -0.08(-0.33%) |
Sep 30, 2020 | 23.69 | 24.03 | 23.48 | 23.91 | 683,197 | +0.32(+1.35%) |
Sep 29, 2020 | 23.59 | 23.81 | 23.16 | 23.59 | 472,786 | +0.00(+0.00%) |
Sep 28, 2020 | 23.73 | 23.91 | 23.49 | 23.59 | 561,248 | +0.06(+0.26%) |
Sep 25, 2020 | 23.24 | 23.70 | 23.18 | 23.53 | 575,604 | +0.06(+0.26%) |
Sep 24, 2020 | 23.11 | 23.84 | 22.89 | 23.47 | 650,333 | +0.21(+0.91%) |
Sep 23, 2020 | 23.91 | 24.29 | 23.21 | 23.25 | 1,334,358 | -0.71(-2.95%) |
Sep 22, 2020 | 24.01 | 24.54 | 23.52 | 23.96 | 741,985 | -0.05(-0.22%) |
Sep 21, 2020 | 23.43 | 24.08 | 22.95 | 24.01 | 869,547 | +0.24(+1.01%) |
Sep 18, 2020 | 24.47 | 24.54 | 23.69 | 23.77 | 1,628,731 | -0.60(-2.47%) |
Sep 17, 2020 | 24.58 | 24.66 | 24.23 | 24.38 | 552,116 | -0.31(-1.27%) |
Sep 16, 2020 | 24.54 | 24.89 | 24.41 | 24.69 | 626,823 | +0.22(+0.89%) |
Sep 15, 2020 | 25.06 | 25.13 | 24.33 | 24.47 | 472,987 | -0.37(-1.48%) |
Sep 14, 2020 | 24.82 | 24.98 | 24.59 | 24.84 | 506,814 | +0.11(+0.46%) |
Sep 11, 2020 | 25.07 | 25.07 | 24.44 | 24.73 | 487,189 | -0.35(-1.39%) |
Sep 10, 2020 | 25.55 | 25.55 | 25.02 | 25.07 | 603,042 | -0.32(-1.27%) |
Sep 09, 2020 | 25.71 | 25.96 | 24.87 | 25.40 | 609,578 | -0.27(-1.06%) |
Sep 08, 2020 | 26.04 | 26.25 | 25.49 | 25.67 | 507,652 | -0.37(-1.41%) |
Sep 04, 2020 | 26.74 | 26.77 | 25.86 | 26.04 | 349,087 | -0.33(-1.26%) |
Sep 03, 2020 | 26.44 | 26.92 | 26.16 | 26.37 | 424,676 | +0.01(+0.03%) |
Sep 02, 2020 | 26.02 | 26.53 | 25.87 | 26.36 | 417,073 | +0.31(+1.21%) |
Sep 01, 2020 | 26.34 | 26.34 | 25.81 | 26.05 | 412,042 | -0.30(-1.13%) |
Aug 31, 2020 | 26.57 | 26.74 | 26.32 | 26.34 | 555,172 | -0.23(-0.86%) |
Aug 28, 2020 | 26.38 | 26.63 | 25.78 | 26.57 | 393,481 | +0.38(+1.47%) |
Aug 27, 2020 | 26.42 | 26.90 | 26.15 | 26.18 | 638,631 | -0.04(-0.17%) |
Aug 26, 2020 | 26.98 | 26.98 | 26.09 | 26.23 | 633,554 | -0.86(-3.16%) |
Aug 25, 2020 | 27.95 | 27.95 | 26.90 | 27.09 | 423,394 | -0.66(-2.39%) |
Aug 24, 2020 | 27.41 | 27.76 | 27.03 | 27.75 | 311,293 | +0.48(+1.76%) |
Aug 21, 2020 | 27.31 | 27.48 | 26.89 | 27.27 | 417,509 | -0.22(-0.79%) |
Aug 20, 2020 | 27.85 | 28.12 | 27.48 | 27.49 | 397,222 | -0.65(-2.30%) |
Aug 19, 2020 | 28.14 | 28.40 | 27.91 | 28.13 | 379,282 | +0.11(+0.41%) |
Aug 18, 2020 | 28.30 | 28.45 | 27.98 | 28.02 | 407,951 | -0.37(-1.29%) |
Aug 17, 2020 | 28.83 | 28.83 | 28.33 | 28.39 | 419,101 | -0.27(-0.95%) |
Aug 14, 2020 | 28.43 | 29.04 | 28.16 | 28.66 | 419,568 | -0.05(-0.18%) |
Aug 13, 2020 | 29.03 | 29.03 | 28.43 | 28.71 | 553,115 | -0.56(-1.91%) |
Aug 12, 2020 | 28.75 | 29.50 | 28.59 | 29.27 | 502,665 | +0.86(+3.01%) |
Aug 11, 2020 | 29.19 | 29.42 | 28.25 | 28.41 | 528,673 | -0.40(-1.40%) |
Aug 10, 2020 | 28.40 | 29.44 | 28.32 | 28.82 | 648,632 | +0.52(+1.85%) |
Aug 07, 2020 | 26.71 | 28.32 | 26.66 | 28.29 | 685,360 | +0.51(+1.82%) |
Aug 06, 2020 | 27.34 | 27.85 | 27.18 | 27.78 | 572,197 | +0.58(+2.12%) |
Aug 05, 2020 | 27.61 | 27.77 | 26.89 | 27.21 | 430,798 | -0.13(-0.48%) |
Aug 04, 2020 | 26.74 | 27.54 | 26.74 | 27.34 | 668,037 | +0.42(+1.56%) |