Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.64 | 26.11 | 24.88 | 25.14 | 955,504 | -0.88(-3.40%) |
Oct 29, 2020 | 25.77 | 26.06 | 25.20 | 26.02 | 509,846 | +0.29(+1.12%) |
Oct 28, 2020 | 25.07 | 26.16 | 24.86 | 25.73 | 697,334 | +0.25(+0.97%) |
Oct 27, 2020 | 24.87 | 25.62 | 24.86 | 25.49 | 969,760 | +0.65(+2.60%) |
Oct 26, 2020 | 25.49 | 25.58 | 23.51 | 24.84 | 1,450,852 | -1.22(-4.66%) |
Oct 23, 2020 | 25.71 | 26.23 | 25.26 | 26.06 | 675,913 | +0.57(+2.23%) |
Oct 22, 2020 | 25.49 | 25.93 | 25.16 | 25.49 | 512,938 | +0.02(+0.07%) |
Oct 21, 2020 | 26.57 | 26.62 | 25.45 | 25.47 | 565,533 | -0.99(-3.73%) |
Oct 20, 2020 | 25.78 | 26.90 | 25.75 | 26.45 | 627,010 | +0.73(+2.84%) |
Oct 19, 2020 | 27.34 | 27.55 | 25.49 | 25.72 | 584,017 | -1.26(-4.66%) |
Oct 16, 2020 | 27.42 | 27.78 | 26.84 | 26.98 | 273,824 | -0.47(-1.70%) |
Oct 15, 2020 | 26.61 | 27.74 | 26.51 | 27.45 | 347,491 | +0.59(+2.18%) |
Oct 14, 2020 | 27.50 | 27.59 | 26.79 | 26.86 | 411,192 | -0.46(-1.68%) |
Oct 13, 2020 | 27.81 | 27.81 | 27.05 | 27.32 | 499,999 | -0.56(-2.01%) |
Oct 12, 2020 | 27.50 | 28.25 | 27.12 | 27.88 | 472,012 | +0.64(+2.34%) |
Oct 09, 2020 | 28.04 | 28.69 | 27.12 | 27.25 | 748,282 | -0.55(-1.99%) |
Oct 08, 2020 | 27.21 | 27.81 | 27.05 | 27.80 | 611,603 | +0.79(+2.93%) |
Oct 07, 2020 | 26.76 | 27.35 | 26.44 | 27.01 | 396,937 | +0.50(+1.89%) |
Oct 06, 2020 | 26.48 | 27.41 | 26.38 | 26.51 | 460,001 | -0.31(-1.17%) |
Oct 05, 2020 | 26.09 | 26.88 | 25.77 | 26.82 | 547,420 | +0.99(+3.85%) |
Oct 02, 2020 | 25.47 | 25.99 | 25.09 | 25.83 | 783,113 | -0.11(-0.43%) |
Oct 01, 2020 | 26.93 | 27.07 | 25.82 | 25.94 | 575,097 | -0.93(-3.48%) |
Sep 30, 2020 | 26.80 | 27.37 | 26.62 | 26.87 | 369,356 | +0.20(+0.76%) |
Sep 29, 2020 | 26.85 | 27.38 | 26.46 | 26.67 | 357,233 | -0.25(-0.92%) |
Sep 28, 2020 | 26.69 | 27.09 | 26.13 | 26.91 | 399,119 | +0.62(+2.36%) |
Sep 25, 2020 | 25.66 | 26.45 | 25.21 | 26.29 | 411,737 | +0.66(+2.59%) |
Sep 24, 2020 | 26.24 | 26.51 | 25.38 | 25.63 | 554,144 | -0.93(-3.52%) |
Sep 23, 2020 | 27.45 | 27.75 | 26.43 | 26.57 | 670,791 | -1.04(-3.76%) |
Sep 22, 2020 | 26.37 | 27.70 | 26.09 | 27.60 | 712,396 | +1.57(+6.04%) |
Sep 21, 2020 | 25.83 | 26.44 | 25.52 | 26.03 | 884,090 | +0.01(+0.03%) |
Sep 18, 2020 | 25.94 | 26.30 | 25.59 | 26.02 | 682,267 | +0.22(+0.86%) |
Sep 17, 2020 | 24.76 | 25.99 | 24.76 | 25.80 | 437,432 | +0.54(+2.15%) |
Sep 16, 2020 | 24.82 | 25.63 | 24.64 | 25.26 | 366,080 | +0.47(+1.89%) |
Sep 15, 2020 | 25.01 | 25.33 | 24.66 | 24.79 | 475,397 | +0.03(+0.14%) |
Sep 14, 2020 | 25.09 | 25.09 | 24.53 | 24.76 | 615,385 | +0.10(+0.41%) |
Sep 11, 2020 | 25.21 | 25.37 | 24.60 | 24.65 | 626,020 | -0.29(-1.16%) |
Sep 10, 2020 | 25.85 | 26.25 | 24.77 | 24.94 | 616,047 | -0.71(-2.75%) |
Sep 09, 2020 | 24.81 | 25.82 | 24.77 | 25.65 | 628,276 | +1.00(+4.07%) |
Sep 08, 2020 | 25.16 | 26.04 | 24.59 | 24.64 | 683,097 | -1.22(-4.72%) |
Sep 04, 2020 | 26.34 | 26.49 | 24.44 | 25.86 | 978,568 | -0.59(-2.23%) |
Sep 03, 2020 | 28.59 | 28.60 | 26.37 | 26.45 | 911,607 | -2.52(-8.71%) |
Sep 02, 2020 | 29.11 | 29.50 | 28.40 | 28.98 | 651,360 | -0.09(-0.29%) |
Sep 01, 2020 | 29.61 | 29.73 | 28.66 | 29.06 | 665,553 | -0.48(-1.61%) |
Aug 31, 2020 | 29.99 | 30.09 | 29.00 | 29.54 | 754,778 | +0.09(+0.32%) |
Aug 28, 2020 | 30.96 | 31.33 | 29.17 | 29.45 | 733,455 | -1.56(-5.04%) |
Aug 27, 2020 | 31.36 | 31.45 | 30.69 | 31.01 | 445,639 | -0.39(-1.24%) |
Aug 26, 2020 | 30.29 | 31.43 | 30.21 | 31.40 | 523,798 | +1.19(+3.94%) |
Aug 25, 2020 | 29.51 | 30.41 | 29.07 | 30.21 | 640,252 | +0.65(+2.18%) |
Aug 24, 2020 | 28.95 | 29.64 | 28.34 | 29.57 | 720,959 | +0.88(+3.05%) |
Aug 21, 2020 | 28.15 | 28.98 | 27.95 | 28.69 | 735,808 | +0.52(+1.84%) |
Aug 20, 2020 | 28.52 | 28.54 | 27.86 | 28.17 | 691,000 | -0.28(-0.99%) |
Aug 19, 2020 | 28.30 | 29.73 | 28.12 | 28.45 | 1,308,357 | +0.76(+2.76%) |
Aug 18, 2020 | 28.14 | 28.25 | 27.64 | 27.69 | 454,097 | -0.33(-1.18%) |
Aug 17, 2020 | 27.75 | 28.26 | 27.50 | 28.02 | 559,055 | +0.37(+1.32%) |
Aug 14, 2020 | 27.70 | 27.91 | 27.26 | 27.65 | 467,279 | +0.06(+0.22%) |
Aug 13, 2020 | 27.19 | 27.92 | 26.98 | 27.59 | 513,212 | +0.29(+1.06%) |
Aug 12, 2020 | 27.45 | 27.47 | 26.84 | 27.30 | 598,337 | -0.13(-0.46%) |
Aug 11, 2020 | 27.29 | 27.68 | 26.74 | 27.43 | 891,826 | -0.10(-0.37%) |
Aug 10, 2020 | 27.15 | 27.75 | 26.82 | 27.53 | 632,762 | +0.44(+1.63%) |
Aug 07, 2020 | 26.98 | 27.53 | 26.64 | 27.09 | 805,000 | +0.22(+0.82%) |
Aug 06, 2020 | 26.89 | 27.02 | 26.34 | 26.87 | 781,843 | -0.03(-0.09%) |
Aug 05, 2020 | 26.45 | 27.07 | 26.22 | 26.90 | 1,055,682 | +0.78(+2.99%) |
Aug 04, 2020 | 27.07 | 27.07 | 25.68 | 26.11 | 931,478 | -0.97(-3.58%) |