Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.38 | 22.78 | 21.77 | 22.24 | 1,102,357 | -0.08(-0.38%) |
Oct 29, 2020 | 21.80 | 22.57 | 21.22 | 22.33 | 614,139 | +0.35(+1.59%) |
Oct 28, 2020 | 23.26 | 23.70 | 21.94 | 21.98 | 1,342,724 | -1.73(-7.28%) |
Oct 27, 2020 | 23.74 | 24.20 | 23.49 | 23.70 | 749,871 | +0.05(+0.23%) |
Oct 26, 2020 | 24.25 | 24.41 | 23.40 | 23.65 | 780,235 | -0.60(-2.47%) |
Oct 23, 2020 | 24.31 | 24.43 | 23.89 | 24.25 | 466,958 | +0.03(+0.11%) |
Oct 22, 2020 | 23.47 | 24.42 | 23.47 | 24.22 | 802,636 | +0.91(+3.91%) |
Oct 21, 2020 | 23.44 | 23.83 | 23.30 | 23.31 | 571,843 | -0.26(-1.10%) |
Oct 20, 2020 | 24.09 | 24.25 | 23.42 | 23.57 | 862,044 | -0.21(-0.90%) |
Oct 19, 2020 | 24.48 | 24.91 | 23.73 | 23.78 | 837,961 | -0.78(-3.17%) |
Oct 16, 2020 | 24.02 | 24.65 | 23.71 | 24.56 | 666,827 | +0.25(+1.03%) |
Oct 15, 2020 | 22.96 | 24.46 | 22.91 | 24.31 | 930,429 | +0.85(+3.62%) |
Oct 14, 2020 | 22.77 | 23.81 | 22.66 | 23.46 | 1,032,559 | +0.70(+3.07%) |
Oct 13, 2020 | 22.42 | 22.81 | 22.29 | 22.76 | 386,152 | +0.02(+0.08%) |
Oct 12, 2020 | 22.38 | 22.83 | 22.25 | 22.74 | 613,663 | +0.37(+1.66%) |
Oct 09, 2020 | 22.73 | 22.78 | 22.31 | 22.37 | 660,897 | -0.19(-0.82%) |
Oct 08, 2020 | 22.34 | 22.69 | 22.01 | 22.56 | 677,790 | +0.53(+2.41%) |
Oct 07, 2020 | 21.92 | 22.40 | 21.83 | 22.03 | 932,235 | +0.05(+0.24%) |
Oct 06, 2020 | 22.37 | 22.64 | 21.82 | 21.97 | 1,055,368 | -0.32(-1.43%) |
Oct 05, 2020 | 21.83 | 22.42 | 21.69 | 22.29 | 844,641 | +0.60(+2.78%) |
Oct 02, 2020 | 20.98 | 21.80 | 20.78 | 21.69 | 691,959 | +0.33(+1.53%) |
Oct 01, 2020 | 21.45 | 21.81 | 21.04 | 21.36 | 1,238,059 | +0.02(+0.10%) |
Sep 30, 2020 | 20.85 | 21.57 | 20.83 | 21.34 | 1,090,102 | +0.47(+2.27%) |
Sep 29, 2020 | 21.46 | 21.49 | 20.82 | 20.87 | 624,798 | -0.62(-2.88%) |
Sep 28, 2020 | 21.14 | 21.63 | 20.97 | 21.49 | 809,844 | +0.71(+3.41%) |
Sep 25, 2020 | 20.34 | 20.87 | 20.32 | 20.78 | 640,791 | +0.31(+1.51%) |
Sep 24, 2020 | 19.80 | 20.91 | 19.61 | 20.47 | 2,667,196 | +0.57(+2.85%) |
Sep 23, 2020 | 21.15 | 21.15 | 19.86 | 19.90 | 2,331,036 | -1.27(-6.02%) |
Sep 22, 2020 | 21.66 | 21.99 | 21.07 | 21.18 | 1,589,141 | -0.65(-2.96%) |
Sep 21, 2020 | 20.46 | 21.86 | 20.38 | 21.82 | 2,533,679 | +0.81(+3.83%) |
Sep 18, 2020 | 21.81 | 21.86 | 20.76 | 21.02 | 2,139,247 | -0.58(-2.70%) |
Sep 17, 2020 | 21.00 | 21.73 | 20.51 | 21.60 | 2,159,251 | +0.19(+0.87%) |
Sep 16, 2020 | 21.68 | 21.84 | 21.37 | 21.42 | 1,548,162 | -0.10(-0.47%) |
Sep 15, 2020 | 22.04 | 22.28 | 21.38 | 21.52 | 1,133,635 | -0.31(-1.44%) |
Sep 14, 2020 | 21.39 | 21.96 | 21.07 | 21.83 | 791,252 | +0.66(+3.09%) |
Sep 11, 2020 | 21.32 | 21.61 | 20.79 | 21.18 | 1,567,471 | +0.07(+0.34%) |
Sep 10, 2020 | 21.70 | 21.94 | 21.07 | 21.11 | 1,069,616 | -0.58(-2.65%) |
Sep 09, 2020 | 21.64 | 21.96 | 21.27 | 21.68 | 831,428 | +0.28(+1.32%) |
Sep 08, 2020 | 22.93 | 23.12 | 21.38 | 21.40 | 1,529,869 | -1.76(-7.61%) |
Sep 04, 2020 | 23.82 | 23.86 | 22.85 | 23.16 | 1,787,167 | -0.26(-1.10%) |
Sep 03, 2020 | 25.52 | 25.90 | 22.84 | 23.42 | 2,553,656 | -2.25(-8.76%) |
Sep 02, 2020 | 25.76 | 26.90 | 25.63 | 25.67 | 2,685,711 | +0.05(+0.21%) |
Sep 01, 2020 | 25.59 | 25.74 | 25.05 | 25.61 | 907,722 | -0.07(-0.28%) |
Aug 31, 2020 | 26.15 | 26.15 | 25.02 | 25.68 | 1,491,070 | -0.39(-1.48%) |
Aug 28, 2020 | 25.80 | 26.20 | 25.59 | 26.07 | 923,516 | +0.30(+1.15%) |
Aug 27, 2020 | 25.57 | 26.07 | 25.20 | 25.77 | 1,338,234 | +0.37(+1.46%) |
Aug 26, 2020 | 24.45 | 25.58 | 24.42 | 25.40 | 1,851,261 | +1.08(+4.44%) |
Aug 25, 2020 | 23.76 | 24.37 | 23.39 | 24.32 | 1,036,806 | +0.52(+2.19%) |
Aug 24, 2020 | 23.09 | 24.17 | 23.09 | 23.80 | 1,721,839 | +0.89(+3.90%) |
Aug 21, 2020 | 22.64 | 22.94 | 22.42 | 22.90 | 770,124 | +0.07(+0.31%) |
Aug 20, 2020 | 23.02 | 23.27 | 22.83 | 22.83 | 686,927 | -0.27(-1.19%) |
Aug 19, 2020 | 23.43 | 23.73 | 23.04 | 23.11 | 736,612 | -0.31(-1.32%) |
Aug 18, 2020 | 23.57 | 23.76 | 23.26 | 23.42 | 742,107 | -0.21(-0.90%) |
Aug 17, 2020 | 23.93 | 23.93 | 23.58 | 23.63 | 523,008 | -0.20(-0.85%) |
Aug 14, 2020 | 23.62 | 24.00 | 23.46 | 23.83 | 584,088 | +0.14(+0.60%) |
Aug 13, 2020 | 23.78 | 24.01 | 23.57 | 23.69 | 535,644 | -0.27(-1.11%) |
Aug 12, 2020 | 24.11 | 24.28 | 23.52 | 23.96 | 701,636 | +0.00(+0.00%) |
Aug 11, 2020 | 24.77 | 24.86 | 23.83 | 23.96 | 960,080 | -0.54(-2.20%) |
Aug 10, 2020 | 24.65 | 24.78 | 24.42 | 24.50 | 745,004 | -0.03(-0.11%) |
Aug 07, 2020 | 24.53 | 24.74 | 24.33 | 24.52 | 681,681 | -0.08(-0.32%) |
Aug 06, 2020 | 24.78 | 24.78 | 23.91 | 24.60 | 838,462 | -0.22(-0.89%) |
Aug 05, 2020 | 24.86 | 24.86 | 24.48 | 24.82 | 899,979 | +0.15(+0.61%) |
Aug 04, 2020 | 24.21 | 25.16 | 23.83 | 24.67 | 1,517,017 | +0.39(+1.60%) |