Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.59 | 26.11 | 25.49 | 26.03 | 12,316,001 | +0.47(+1.83%) |
Oct 29, 2020 | 25.27 | 25.91 | 25.03 | 25.56 | 9,254,685 | +0.70(+2.81%) |
Oct 28, 2020 | 25.74 | 25.82 | 24.85 | 24.86 | 9,140,991 | -1.24(-4.76%) |
Oct 27, 2020 | 26.11 | 26.31 | 25.96 | 26.11 | 6,909,443 | +0.09(+0.33%) |
Oct 26, 2020 | 26.39 | 26.54 | 25.87 | 26.02 | 6,450,791 | -0.67(-2.52%) |
Oct 23, 2020 | 26.79 | 26.90 | 26.46 | 26.69 | 4,866,463 | +0.12(+0.45%) |
Oct 22, 2020 | 26.74 | 26.90 | 26.43 | 26.57 | 6,285,576 | -0.18(-0.67%) |
Oct 21, 2020 | 27.02 | 27.14 | 26.74 | 26.75 | 7,642,290 | -0.47(-1.72%) |
Oct 20, 2020 | 27.25 | 27.50 | 27.14 | 27.22 | 4,142,865 | +0.20(+0.76%) |
Oct 19, 2020 | 27.44 | 27.55 | 26.90 | 27.02 | 4,893,684 | -0.35(-1.28%) |
Oct 16, 2020 | 27.55 | 27.76 | 27.31 | 27.36 | 4,077,990 | -0.12(-0.43%) |
Oct 15, 2020 | 27.06 | 27.50 | 26.85 | 27.48 | 4,332,148 | +0.13(+0.47%) |
Oct 14, 2020 | 27.58 | 27.97 | 27.11 | 27.36 | 9,176,579 | -0.22(-0.80%) |
Oct 13, 2020 | 26.95 | 27.62 | 26.82 | 27.58 | 8,752,019 | +0.65(+2.40%) |
Oct 12, 2020 | 26.74 | 27.29 | 26.56 | 26.93 | 10,338,097 | +0.46(+1.74%) |
Oct 09, 2020 | 26.62 | 26.78 | 26.38 | 26.47 | 4,819,101 | -0.09(-0.35%) |
Oct 08, 2020 | 26.37 | 26.67 | 26.29 | 26.56 | 5,395,346 | +0.32(+1.23%) |
Oct 07, 2020 | 26.21 | 26.38 | 25.95 | 26.24 | 4,545,549 | +0.14(+0.55%) |
Oct 06, 2020 | 26.39 | 26.61 | 26.03 | 26.10 | 5,784,838 | -0.28(-1.06%) |
Oct 05, 2020 | 26.07 | 26.44 | 26.05 | 26.38 | 5,254,316 | +0.45(+1.74%) |
Oct 02, 2020 | 25.48 | 26.02 | 25.47 | 25.93 | 6,338,930 | +0.09(+0.33%) |
Oct 01, 2020 | 25.53 | 25.87 | 25.25 | 25.84 | 7,122,027 | +0.36(+1.40%) |
Sep 30, 2020 | 25.19 | 25.71 | 25.19 | 25.48 | 7,106,898 | +0.31(+1.22%) |
Sep 29, 2020 | 25.33 | 25.42 | 24.98 | 25.18 | 5,101,741 | -0.20(-0.80%) |
Sep 28, 2020 | 25.23 | 25.52 | 25.04 | 25.38 | 5,686,400 | +0.60(+2.40%) |
Sep 25, 2020 | 24.57 | 24.86 | 24.30 | 24.79 | 6,704,432 | +0.25(+1.01%) |
Sep 24, 2020 | 24.44 | 24.82 | 24.31 | 24.54 | 6,248,617 | +0.06(+0.24%) |
Sep 23, 2020 | 25.00 | 25.08 | 24.41 | 24.48 | 7,670,330 | -0.39(-1.57%) |
Sep 22, 2020 | 25.29 | 25.42 | 24.79 | 24.87 | 6,670,998 | -0.36(-1.42%) |
Sep 21, 2020 | 25.02 | 25.27 | 24.77 | 25.23 | 9,856,766 | -0.08(-0.30%) |
Sep 18, 2020 | 26.12 | 26.12 | 25.08 | 25.31 | 18,854,254 | -0.77(-2.94%) |
Sep 17, 2020 | 26.32 | 26.43 | 25.62 | 26.07 | 13,350,488 | -0.61(-2.30%) |
Sep 16, 2020 | 27.59 | 27.59 | 26.51 | 26.68 | 10,954,611 | -0.52(-1.91%) |
Sep 15, 2020 | 27.80 | 28.87 | 27.13 | 27.20 | 12,996,858 | +0.09(+0.31%) |
Sep 14, 2020 | 27.19 | 27.38 | 26.74 | 27.12 | 6,165,903 | +0.14(+0.50%) |
Sep 11, 2020 | 26.94 | 27.37 | 26.58 | 26.98 | 8,306,999 | +0.17(+0.63%) |
Sep 10, 2020 | 26.90 | 27.42 | 26.66 | 26.81 | 8,250,685 | -0.12(-0.44%) |
Sep 09, 2020 | 27.23 | 27.27 | 26.59 | 26.93 | 9,840,105 | -0.09(-0.35%) |
Sep 08, 2020 | 28.10 | 28.24 | 26.92 | 27.02 | 11,028,879 | -1.45(-5.11%) |
Sep 04, 2020 | 28.67 | 28.87 | 28.16 | 28.48 | 7,806,814 | -0.07(-0.24%) |
Sep 03, 2020 | 29.38 | 29.82 | 28.31 | 28.55 | 9,883,771 | -0.99(-3.34%) |
Sep 02, 2020 | 29.18 | 29.73 | 29.02 | 29.53 | 6,010,904 | +0.48(+1.67%) |
Sep 01, 2020 | 29.57 | 29.59 | 28.86 | 29.05 | 7,080,941 | -0.77(-2.57%) |
Aug 31, 2020 | 29.66 | 29.90 | 29.41 | 29.82 | 5,264,073 | +0.14(+0.46%) |
Aug 28, 2020 | 29.58 | 29.70 | 29.14 | 29.68 | 4,952,021 | +0.10(+0.35%) |
Aug 27, 2020 | 29.86 | 29.99 | 29.53 | 29.58 | 5,209,391 | -0.19(-0.63%) |
Aug 26, 2020 | 29.71 | 29.75 | 29.30 | 29.76 | 5,208,846 | +0.01(+0.03%) |
Aug 25, 2020 | 29.71 | 29.79 | 29.38 | 29.76 | 5,548,165 | +0.24(+0.80%) |
Aug 24, 2020 | 29.18 | 29.52 | 28.90 | 29.52 | 5,026,844 | +0.45(+1.53%) |
Aug 21, 2020 | 29.25 | 29.36 | 28.87 | 29.07 | 5,646,021 | -0.24(-0.83%) |
Aug 20, 2020 | 29.66 | 29.71 | 29.22 | 29.32 | 5,412,043 | -0.49(-1.64%) |
Aug 19, 2020 | 30.08 | 30.18 | 29.76 | 29.81 | 4,756,451 | -0.19(-0.65%) |
Aug 18, 2020 | 30.29 | 30.29 | 29.66 | 30.00 | 5,560,491 | -0.23(-0.75%) |
Aug 17, 2020 | 30.02 | 30.60 | 29.90 | 30.23 | 8,332,368 | +0.29(+0.96%) |
Aug 14, 2020 | 29.73 | 30.00 | 29.55 | 29.94 | 3,694,079 | +0.02(+0.06%) |
Aug 13, 2020 | 29.81 | 30.01 | 29.55 | 29.92 | 6,086,122 | +0.20(+0.68%) |
Aug 12, 2020 | 29.35 | 29.86 | 29.24 | 29.72 | 5,739,902 | +0.59(+2.02%) |
Aug 11, 2020 | 29.44 | 29.65 | 29.02 | 29.13 | 5,694,744 | -0.13(-0.46%) |
Aug 10, 2020 | 29.72 | 29.74 | 29.04 | 29.27 | 7,088,910 | -0.52(-1.75%) |
Aug 07, 2020 | 29.56 | 29.82 | 29.43 | 29.79 | 4,949,094 | +0.11(+0.37%) |
Aug 06, 2020 | 29.31 | 29.72 | 29.17 | 29.68 | 6,800,759 | +0.42(+1.44%) |
Aug 05, 2020 | 29.57 | 29.64 | 29.15 | 29.26 | 4,714,748 | -0.25(-0.86%) |
Aug 04, 2020 | 29.27 | 29.56 | 28.92 | 29.51 | 7,470,058 | +0.24(+0.83%) |