Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.12 | 22.20 | 21.62 | 21.87 | 4,294,955 | -0.23(-1.03%) |
Oct 29, 2020 | 22.07 | 22.42 | 21.67 | 22.10 | 2,969,831 | -0.02(-0.08%) |
Oct 28, 2020 | 22.37 | 22.49 | 22.08 | 22.11 | 3,317,827 | -0.56(-2.48%) |
Oct 27, 2020 | 22.88 | 23.09 | 22.67 | 22.67 | 2,503,367 | -0.24(-1.03%) |
Oct 26, 2020 | 23.23 | 23.25 | 22.84 | 22.91 | 2,886,925 | -0.46(-1.97%) |
Oct 23, 2020 | 23.34 | 23.50 | 23.08 | 23.37 | 1,870,180 | +0.17(+0.72%) |
Oct 22, 2020 | 23.04 | 23.22 | 22.92 | 23.20 | 1,888,902 | +0.23(+0.99%) |
Oct 21, 2020 | 22.92 | 23.07 | 22.82 | 22.98 | 1,785,485 | -0.09(-0.40%) |
Oct 20, 2020 | 23.08 | 23.29 | 23.03 | 23.07 | 1,478,358 | +0.13(+0.59%) |
Oct 19, 2020 | 23.29 | 23.29 | 22.87 | 22.93 | 2,380,505 | -0.15(-0.65%) |
Oct 16, 2020 | 23.14 | 23.29 | 23.00 | 23.09 | 1,433,200 | -0.12(-0.51%) |
Oct 15, 2020 | 22.99 | 23.48 | 22.94 | 23.20 | 1,617,510 | +0.12(+0.51%) |
Oct 14, 2020 | 23.27 | 23.34 | 22.93 | 23.09 | 1,834,531 | -0.10(-0.43%) |
Oct 13, 2020 | 23.50 | 23.52 | 22.93 | 23.19 | 2,813,044 | -0.60(-2.54%) |
Oct 12, 2020 | 23.70 | 23.82 | 23.52 | 23.79 | 2,429,733 | +0.08(+0.35%) |
Oct 09, 2020 | 23.92 | 24.08 | 23.55 | 23.71 | 2,823,025 | +0.01(+0.04%) |
Oct 08, 2020 | 22.83 | 23.76 | 22.77 | 23.70 | 3,428,441 | +0.96(+4.21%) |
Oct 07, 2020 | 22.75 | 22.97 | 22.61 | 22.74 | 2,205,151 | -0.01(-0.04%) |
Oct 06, 2020 | 23.04 | 23.19 | 22.63 | 22.75 | 2,734,923 | -0.20(-0.88%) |
Oct 05, 2020 | 23.06 | 23.12 | 22.65 | 22.95 | 2,472,789 | +0.01(+0.04%) |
Oct 02, 2020 | 22.42 | 22.98 | 22.30 | 22.94 | 3,366,538 | +0.28(+1.22%) |
Oct 01, 2020 | 22.52 | 22.70 | 22.28 | 22.67 | 2,579,408 | +0.18(+0.82%) |
Sep 30, 2020 | 22.66 | 22.89 | 22.23 | 22.48 | 2,642,223 | +0.03(+0.11%) |
Sep 29, 2020 | 22.26 | 22.51 | 22.11 | 22.46 | 1,922,861 | +0.13(+0.60%) |
Sep 28, 2020 | 22.67 | 22.70 | 22.25 | 22.32 | 3,276,566 | +0.06(+0.26%) |
Sep 25, 2020 | 22.18 | 22.36 | 22.07 | 22.26 | 3,473,310 | +0.03(+0.11%) |
Sep 24, 2020 | 21.86 | 22.43 | 21.79 | 22.24 | 3,710,361 | +0.37(+1.69%) |
Sep 23, 2020 | 22.71 | 22.83 | 21.85 | 21.87 | 5,206,453 | -0.95(-4.16%) |
Sep 22, 2020 | 22.88 | 23.16 | 22.75 | 22.82 | 3,342,790 | -0.07(-0.29%) |
Sep 21, 2020 | 23.40 | 23.54 | 22.65 | 22.88 | 4,459,073 | -0.89(-3.74%) |
Sep 18, 2020 | 24.04 | 24.19 | 23.75 | 23.77 | 3,918,988 | -0.44(-1.84%) |
Sep 17, 2020 | 24.43 | 24.55 | 24.10 | 24.22 | 3,164,929 | -0.39(-1.57%) |
Sep 16, 2020 | 24.38 | 24.81 | 24.26 | 24.60 | 3,353,817 | +0.21(+0.86%) |
Sep 15, 2020 | 24.34 | 24.61 | 24.13 | 24.39 | 2,446,216 | +0.09(+0.38%) |
Sep 14, 2020 | 24.76 | 24.81 | 24.24 | 24.30 | 3,127,364 | -0.20(-0.83%) |
Sep 11, 2020 | 24.60 | 24.66 | 24.26 | 24.50 | 2,991,000 | +0.02(+0.07%) |
Sep 10, 2020 | 24.74 | 24.83 | 24.47 | 24.49 | 3,693,510 | -0.22(-0.90%) |
Sep 09, 2020 | 24.90 | 25.30 | 24.68 | 24.71 | 3,792,436 | -0.02(-0.10%) |
Sep 08, 2020 | 24.68 | 24.97 | 24.31 | 24.74 | 2,870,389 | -0.05(-0.20%) |
Sep 04, 2020 | 25.01 | 25.18 | 24.54 | 24.78 | 2,645,281 | -0.11(-0.43%) |
Sep 03, 2020 | 25.13 | 25.21 | 24.66 | 24.89 | 2,720,641 | -0.17(-0.69%) |
Sep 02, 2020 | 24.60 | 25.10 | 24.44 | 25.06 | 3,329,181 | +0.46(+1.87%) |
Sep 01, 2020 | 24.68 | 24.77 | 24.43 | 24.60 | 2,082,198 | -0.12(-0.50%) |
Aug 31, 2020 | 24.93 | 24.97 | 24.67 | 24.73 | 3,003,074 | -0.21(-0.82%) |
Aug 28, 2020 | 25.03 | 25.04 | 24.66 | 24.93 | 2,605,732 | -0.09(-0.36%) |
Aug 27, 2020 | 24.92 | 25.17 | 24.84 | 25.02 | 2,593,675 | +0.16(+0.63%) |
Aug 26, 2020 | 24.84 | 24.90 | 24.47 | 24.87 | 2,044,804 | -0.10(-0.39%) |
Aug 25, 2020 | 25.02 | 25.14 | 24.64 | 24.97 | 1,901,062 | +0.03(+0.13%) |
Aug 24, 2020 | 24.81 | 24.93 | 24.38 | 24.93 | 2,584,537 | +0.11(+0.43%) |
Aug 21, 2020 | 24.81 | 24.90 | 24.73 | 24.83 | 2,052,532 | +0.09(+0.37%) |
Aug 20, 2020 | 24.63 | 24.84 | 24.57 | 24.74 | 1,897,049 | +0.08(+0.33%) |
Aug 19, 2020 | 24.65 | 24.75 | 24.35 | 24.65 | 1,841,511 | +0.00(+0.00%) |
Aug 18, 2020 | 24.91 | 24.97 | 24.54 | 24.65 | 2,532,883 | -0.27(-1.09%) |
Aug 17, 2020 | 24.48 | 24.99 | 24.28 | 24.92 | 3,587,911 | +0.48(+1.98%) |
Aug 14, 2020 | 24.05 | 24.53 | 23.94 | 24.44 | 2,430,986 | +0.31(+1.29%) |
Aug 13, 2020 | 24.44 | 24.78 | 24.04 | 24.13 | 3,334,159 | -0.38(-1.54%) |
Aug 12, 2020 | 24.41 | 24.59 | 24.20 | 24.50 | 1,972,657 | +0.21(+0.88%) |
Aug 11, 2020 | 24.65 | 24.72 | 24.24 | 24.29 | 3,465,563 | -0.16(-0.64%) |
Aug 10, 2020 | 24.22 | 24.55 | 24.20 | 24.45 | 3,734,521 | +0.25(+1.02%) |
Aug 07, 2020 | 23.91 | 24.40 | 23.83 | 24.20 | 3,452,932 | +0.30(+1.24%) |
Aug 06, 2020 | 24.46 | 24.49 | 23.67 | 23.91 | 6,707,062 | +0.09(+0.38%) |
Aug 05, 2020 | 23.83 | 23.95 | 23.52 | 23.81 | 3,359,728 | +0.10(+0.42%) |
Aug 04, 2020 | 22.98 | 23.78 | 22.98 | 23.72 | 3,449,874 | +0.67(+2.89%) |