Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.46 | 22.49 | 22.19 | 22.39 | 1,904,388 | +0.06(+0.25%) |
Oct 29, 2020 | 22.45 | 22.60 | 22.24 | 22.34 | 1,897,390 | -0.20(-0.90%) |
Oct 28, 2020 | 22.88 | 23.00 | 22.51 | 22.54 | 2,191,476 | -1.04(-4.42%) |
Oct 27, 2020 | 23.99 | 24.01 | 23.58 | 23.58 | 1,487,038 | -0.40(-1.65%) |
Oct 26, 2020 | 23.87 | 23.99 | 23.70 | 23.98 | 2,942,005 | -0.11(-0.46%) |
Oct 23, 2020 | 24.18 | 24.22 | 23.91 | 24.09 | 2,110,611 | -0.57(-2.32%) |
Oct 22, 2020 | 24.44 | 24.66 | 24.34 | 24.66 | 1,583,366 | +0.31(+1.29%) |
Oct 21, 2020 | 24.58 | 24.73 | 24.35 | 24.35 | 1,111,634 | -0.30(-1.20%) |
Oct 20, 2020 | 24.74 | 24.86 | 24.60 | 24.64 | 1,270,689 | +0.20(+0.83%) |
Oct 19, 2020 | 24.71 | 24.81 | 24.39 | 24.44 | 1,751,146 | -0.21(-0.86%) |
Oct 16, 2020 | 24.64 | 24.79 | 24.59 | 24.65 | 1,351,351 | +0.08(+0.34%) |
Oct 15, 2020 | 24.31 | 24.60 | 24.27 | 24.57 | 1,199,350 | -0.10(-0.41%) |
Oct 14, 2020 | 24.82 | 24.87 | 24.66 | 24.67 | 1,012,004 | -0.01(-0.04%) |
Oct 13, 2020 | 24.82 | 24.82 | 24.64 | 24.68 | 871,250 | -0.23(-0.93%) |
Oct 12, 2020 | 24.80 | 24.93 | 24.76 | 24.91 | 999,891 | +0.16(+0.63%) |
Oct 09, 2020 | 24.59 | 24.84 | 24.53 | 24.75 | 1,224,102 | +0.29(+1.17%) |
Oct 08, 2020 | 24.46 | 24.49 | 24.34 | 24.47 | 991,496 | +0.22(+0.91%) |
Oct 07, 2020 | 24.17 | 24.29 | 24.12 | 24.24 | 1,533,942 | +0.36(+1.51%) |
Oct 06, 2020 | 24.24 | 24.30 | 23.88 | 23.88 | 1,799,937 | -0.42(-1.74%) |
Oct 05, 2020 | 24.02 | 24.33 | 24.02 | 24.31 | 2,293,479 | +0.44(+1.85%) |
Oct 02, 2020 | 23.41 | 23.97 | 23.39 | 23.87 | 4,631,717 | +0.23(+0.98%) |
Oct 01, 2020 | 23.74 | 23.80 | 23.52 | 23.64 | 2,760,729 | +0.18(+0.75%) |
Sep 30, 2020 | 23.52 | 23.68 | 23.35 | 23.46 | 1,607,760 | -0.15(-0.62%) |
Sep 29, 2020 | 23.64 | 23.75 | 23.52 | 23.61 | 2,325,505 | +0.20(+0.87%) |
Sep 28, 2020 | 23.24 | 23.48 | 23.23 | 23.41 | 1,612,396 | +0.28(+1.20%) |
Sep 25, 2020 | 22.89 | 23.20 | 22.82 | 23.13 | 1,168,126 | +0.03(+0.12%) |
Sep 24, 2020 | 22.93 | 23.25 | 22.82 | 23.10 | 1,880,711 | +0.24(+1.05%) |
Sep 23, 2020 | 23.25 | 23.27 | 22.84 | 22.86 | 1,550,426 | -0.36(-1.55%) |
Sep 22, 2020 | 23.17 | 23.25 | 23.01 | 23.22 | 1,206,999 | -0.03(-0.12%) |
Sep 21, 2020 | 23.51 | 23.51 | 22.96 | 23.25 | 2,472,905 | -0.59(-2.48%) |
Sep 18, 2020 | 24.01 | 24.18 | 23.82 | 23.84 | 1,969,477 | -0.19(-0.81%) |
Sep 17, 2020 | 23.85 | 24.07 | 23.80 | 24.03 | 1,001,827 | -0.05(-0.19%) |
Sep 16, 2020 | 24.29 | 24.35 | 24.06 | 24.08 | 1,167,267 | -0.05(-0.19%) |
Sep 15, 2020 | 24.33 | 24.36 | 24.07 | 24.12 | 1,751,820 | +0.02(+0.08%) |
Sep 14, 2020 | 24.29 | 24.38 | 24.11 | 24.11 | 920,205 | +0.00(+0.00%) |
Sep 11, 2020 | 24.16 | 24.28 | 23.96 | 24.11 | 1,160,207 | +0.18(+0.77%) |
Sep 10, 2020 | 24.47 | 24.50 | 23.91 | 23.92 | 1,890,132 | -0.41(-1.67%) |
Sep 09, 2020 | 24.15 | 24.41 | 24.13 | 24.33 | 2,863,024 | +0.56(+2.37%) |
Sep 08, 2020 | 23.61 | 24.03 | 23.54 | 23.76 | 2,460,721 | +0.04(+0.16%) |
Sep 04, 2020 | 23.64 | 23.87 | 23.20 | 23.73 | 4,911,273 | +0.43(+1.86%) |
Sep 03, 2020 | 23.73 | 23.73 | 23.17 | 23.29 | 3,230,404 | -0.53(-2.24%) |
Sep 02, 2020 | 23.74 | 23.86 | 23.61 | 23.83 | 1,625,012 | +0.06(+0.23%) |
Sep 01, 2020 | 23.51 | 23.81 | 23.37 | 23.77 | 2,616,620 | +0.27(+1.14%) |
Aug 31, 2020 | 23.60 | 23.84 | 23.51 | 23.51 | 1,310,891 | -0.29(-1.24%) |
Aug 28, 2020 | 23.75 | 23.82 | 23.66 | 23.80 | 913,629 | +0.18(+0.74%) |
Aug 27, 2020 | 24.00 | 24.01 | 23.62 | 23.63 | 1,444,388 | -0.50(-2.06%) |
Aug 26, 2020 | 23.92 | 24.20 | 23.88 | 24.12 | 1,324,040 | +0.23(+0.96%) |
Aug 25, 2020 | 24.12 | 24.15 | 23.83 | 23.89 | 1,314,896 | -0.12(-0.50%) |
Aug 24, 2020 | 24.11 | 24.12 | 23.92 | 24.01 | 1,161,054 | +0.19(+0.81%) |
Aug 21, 2020 | 23.54 | 23.84 | 23.54 | 23.82 | 1,201,213 | -0.15(-0.62%) |
Aug 20, 2020 | 23.86 | 23.99 | 23.81 | 23.97 | 1,214,034 | -0.25(-1.03%) |
Aug 19, 2020 | 24.41 | 24.44 | 24.19 | 24.22 | 928,874 | -0.18(-0.76%) |
Aug 18, 2020 | 24.52 | 24.57 | 24.33 | 24.40 | 941,857 | -0.06(-0.26%) |
Aug 17, 2020 | 24.49 | 24.58 | 24.44 | 24.47 | 985,975 | +0.37(+1.53%) |
Aug 14, 2020 | 24.18 | 24.26 | 24.01 | 24.10 | 1,024,714 | -0.28(-1.13%) |
Aug 13, 2020 | 24.47 | 24.58 | 24.34 | 24.37 | 1,037,746 | -0.08(-0.34%) |
Aug 12, 2020 | 24.39 | 24.58 | 24.30 | 24.46 | 1,127,419 | +0.52(+2.16%) |
Aug 11, 2020 | 24.23 | 24.36 | 23.93 | 23.94 | 1,371,825 | -0.08(-0.35%) |
Aug 10, 2020 | 23.92 | 24.03 | 23.88 | 24.02 | 765,335 | +0.06(+0.27%) |
Aug 07, 2020 | 23.97 | 24.00 | 23.84 | 23.96 | 919,053 | -0.04(-0.15%) |
Aug 06, 2020 | 23.80 | 23.99 | 23.75 | 23.99 | 1,217,783 | +0.07(+0.31%) |
Aug 05, 2020 | 23.93 | 24.08 | 23.88 | 23.92 | 1,204,257 | +0.29(+1.21%) |
Aug 04, 2020 | 23.55 | 23.72 | 23.49 | 23.64 | 1,877,360 | -0.10(-0.43%) |