Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.52 | 28.88 | 27.60 | 28.13 | 3,301,700 | -1.09(-3.73%) |
Oct 29, 2020 | 28.63 | 29.56 | 28.30 | 29.22 | 2,295,567 | +1.06(+3.76%) |
Oct 28, 2020 | 28.10 | 28.64 | 27.08 | 28.16 | 4,086,830 | -0.81(-2.80%) |
Oct 27, 2020 | 29.20 | 29.27 | 28.12 | 28.97 | 3,771,920 | +0.18(+0.63%) |
Oct 26, 2020 | 29.88 | 30.85 | 27.90 | 28.79 | 7,137,783 | -1.19(-3.97%) |
Oct 23, 2020 | 28.19 | 30.00 | 28.02 | 29.98 | 4,440,600 | +1.67(+5.90%) |
Oct 22, 2020 | 27.41 | 29.52 | 27.41 | 28.31 | 8,463,362 | +1.15(+4.23%) |
Oct 21, 2020 | 27.31 | 27.66 | 26.55 | 27.16 | 3,622,842 | +0.06(+0.22%) |
Oct 20, 2020 | 27.45 | 27.95 | 27.03 | 27.10 | 3,240,140 | -0.31(-1.13%) |
Oct 19, 2020 | 27.16 | 28.47 | 27.14 | 27.41 | 4,532,873 | +0.41(+1.52%) |
Oct 16, 2020 | 27.49 | 28.40 | 26.90 | 27.00 | 2,642,800 | -0.20(-0.74%) |
Oct 15, 2020 | 26.57 | 27.41 | 26.35 | 27.20 | 2,649,671 | +0.23(+0.85%) |
Oct 14, 2020 | 27.02 | 28.19 | 26.59 | 26.97 | 4,025,068 | +0.23(+0.86%) |
Oct 13, 2020 | 26.47 | 26.94 | 26.32 | 26.74 | 3,175,098 | +0.36(+1.36%) |
Oct 12, 2020 | 27.40 | 27.98 | 26.31 | 26.38 | 2,932,441 | -0.24(-0.90%) |
Oct 09, 2020 | 26.97 | 27.19 | 26.06 | 26.62 | 2,924,400 | -0.08(-0.30%) |
Oct 08, 2020 | 27.65 | 27.87 | 26.63 | 26.70 | 3,092,518 | -0.59(-2.16%) |
Oct 07, 2020 | 26.98 | 28.81 | 26.74 | 27.29 | 7,910,270 | +0.84(+3.18%) |
Oct 06, 2020 | 26.50 | 27.16 | 26.27 | 26.45 | 2,579,260 | -0.01(-0.04%) |
Oct 05, 2020 | 26.58 | 26.80 | 25.95 | 26.46 | 2,779,983 | +0.14(+0.53%) |
Oct 02, 2020 | 25.99 | 27.14 | 25.92 | 26.32 | 3,509,200 | -0.79(-2.91%) |
Oct 01, 2020 | 25.62 | 27.27 | 25.42 | 27.11 | 4,667,139 | +1.95(+7.75%) |
Sep 30, 2020 | 25.25 | 25.74 | 24.61 | 25.16 | 3,894,273 | -0.17(-0.67%) |
Sep 29, 2020 | 25.30 | 25.64 | 24.66 | 25.33 | 1,987,906 | +0.08(+0.32%) |
Sep 28, 2020 | 24.00 | 25.81 | 23.81 | 25.25 | 5,221,889 | +1.95(+8.37%) |
Sep 25, 2020 | 22.92 | 23.34 | 22.77 | 23.30 | 5,186,300 | +0.30(+1.30%) |
Sep 24, 2020 | 23.65 | 23.85 | 22.41 | 23.00 | 10,289,408 | -0.94(-3.93%) |
Sep 23, 2020 | 24.20 | 25.05 | 23.77 | 23.94 | 8,767,190 | -0.49(-2.01%) |
Sep 22, 2020 | 23.86 | 24.48 | 23.42 | 24.43 | 4,539,329 | +0.91(+3.87%) |
Sep 21, 2020 | 23.50 | 23.62 | 22.86 | 23.52 | 3,903,109 | -0.40(-1.67%) |
Sep 18, 2020 | 24.66 | 24.79 | 23.50 | 23.92 | 6,848,700 | -0.54(-2.21%) |
Sep 17, 2020 | 24.02 | 24.50 | 23.58 | 24.46 | 3,995,161 | -0.40(-1.61%) |
Sep 16, 2020 | 25.98 | 26.05 | 24.52 | 24.86 | 2,316,759 | -0.69(-2.70%) |
Sep 15, 2020 | 26.58 | 26.73 | 25.35 | 25.55 | 2,456,868 | -0.62(-2.37%) |
Sep 14, 2020 | 25.88 | 26.41 | 25.54 | 26.17 | 4,842,527 | +0.79(+3.11%) |
Sep 11, 2020 | 26.44 | 26.95 | 24.15 | 25.38 | 5,459,500 | -0.55(-2.12%) |
Sep 10, 2020 | 26.50 | 27.18 | 25.60 | 25.93 | 4,573,153 | -0.27(-1.03%) |
Sep 09, 2020 | 26.59 | 27.22 | 25.77 | 26.20 | 2,926,078 | +0.18(+0.69%) |
Sep 08, 2020 | 25.61 | 27.14 | 25.43 | 26.02 | 5,342,615 | -0.03(-0.12%) |
Sep 04, 2020 | 26.70 | 27.00 | 24.06 | 26.05 | 5,475,200 | -0.81(-3.02%) |
Sep 03, 2020 | 28.03 | 28.03 | 26.15 | 26.86 | 5,746,637 | -2.14(-7.38%) |
Sep 02, 2020 | 28.92 | 29.34 | 27.69 | 29.00 | 3,271,452 | +0.50(+1.75%) |
Sep 01, 2020 | 28.10 | 29.61 | 27.80 | 28.50 | 5,402,707 | +0.81(+2.93%) |
Aug 31, 2020 | 27.55 | 27.83 | 26.97 | 27.69 | 1,745,707 | +0.33(+1.21%) |
Aug 28, 2020 | 27.51 | 28.24 | 27.22 | 27.36 | 2,492,400 | -0.21(-0.76%) |
Aug 27, 2020 | 28.20 | 28.45 | 27.28 | 27.57 | 1,812,761 | -0.66(-2.34%) |
Aug 26, 2020 | 27.90 | 28.77 | 27.76 | 28.23 | 2,495,565 | +0.34(+1.22%) |
Aug 25, 2020 | 27.97 | 28.15 | 26.73 | 27.89 | 4,583,769 | -1.27(-4.36%) |
Aug 24, 2020 | 29.79 | 30.01 | 28.85 | 29.16 | 2,365,458 | -0.16(-0.55%) |
Aug 21, 2020 | 29.35 | 29.43 | 28.61 | 29.32 | 2,879,400 | +0.29(+1.00%) |
Aug 20, 2020 | 29.84 | 29.84 | 28.91 | 29.03 | 3,714,410 | -0.80(-2.68%) |
Aug 19, 2020 | 29.97 | 30.55 | 29.77 | 29.83 | 7,336,609 | -0.14(-0.47%) |
Aug 18, 2020 | 29.36 | 30.02 | 28.68 | 29.97 | 5,800,956 | -0.07(-0.23%) |
Aug 17, 2020 | 28.99 | 30.49 | 28.10 | 30.04 | 6,449,742 | +1.48(+5.18%) |
Aug 14, 2020 | 28.94 | 31.88 | 28.42 | 28.56 | 18,371,000 | +2.21(+8.39%) |
Aug 13, 2020 | 25.97 | 27.03 | 25.63 | 26.35 | 7,386,540 | +0.50(+1.93%) |
Aug 12, 2020 | 25.14 | 26.13 | 25.02 | 25.85 | 5,465,681 | +0.72(+2.87%) |
Aug 11, 2020 | 26.11 | 26.17 | 24.97 | 25.13 | 5,462,488 | -0.76(-2.94%) |
Aug 10, 2020 | 27.55 | 27.68 | 24.21 | 25.89 | 5,104,700 | -1.32(-4.85%) |
Aug 07, 2020 | 28.00 | 28.22 | 26.74 | 27.21 | 7,927,100 | -0.75(-2.68%) |
Aug 06, 2020 | 27.50 | 28.25 | 26.95 | 27.96 | 5,332,660 | +0.45(+1.64%) |
Aug 05, 2020 | 26.65 | 27.68 | 26.47 | 27.51 | 4,065,498 | +1.19(+4.52%) |
Aug 04, 2020 | 26.14 | 26.47 | 25.77 | 26.32 | 2,241,589 | +0.09(+0.34%) |