Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 28.55 | 29.18 | 28.27 | 28.93 | 6,937,932 | +0.18(+0.64%) |
Oct 29, 2020 | 27.56 | 28.87 | 27.29 | 28.75 | 8,094,569 | +0.97(+3.51%) |
Oct 28, 2020 | 27.95 | 28.45 | 27.46 | 27.77 | 8,848,649 | -0.85(-2.98%) |
Oct 27, 2020 | 30.57 | 30.58 | 28.62 | 28.63 | 13,133,016 | -0.09(-0.32%) |
Oct 26, 2020 | 29.28 | 29.32 | 28.24 | 28.72 | 6,544,773 | -1.03(-3.46%) |
Oct 23, 2020 | 29.77 | 29.99 | 29.17 | 29.75 | 4,762,801 | +0.34(+1.16%) |
Oct 22, 2020 | 28.98 | 29.54 | 28.68 | 29.41 | 5,890,947 | +0.31(+1.07%) |
Oct 21, 2020 | 28.09 | 29.25 | 28.02 | 29.10 | 7,477,406 | +0.94(+3.33%) |
Oct 20, 2020 | 27.97 | 28.69 | 27.93 | 28.16 | 5,966,602 | +0.51(+1.86%) |
Oct 19, 2020 | 27.94 | 28.32 | 27.58 | 27.64 | 5,904,974 | -0.18(-0.66%) |
Oct 16, 2020 | 27.57 | 28.17 | 27.29 | 27.83 | 5,326,965 | +0.30(+1.10%) |
Oct 15, 2020 | 26.79 | 27.54 | 26.75 | 27.52 | 3,869,105 | +0.28(+1.05%) |
Oct 14, 2020 | 27.37 | 27.89 | 27.13 | 27.24 | 7,615,322 | -0.16(-0.57%) |
Oct 13, 2020 | 27.72 | 27.82 | 27.09 | 27.40 | 8,244,274 | -0.59(-2.10%) |
Oct 12, 2020 | 27.44 | 28.14 | 27.34 | 27.98 | 8,393,980 | +0.47(+1.70%) |
Oct 09, 2020 | 27.96 | 28.08 | 27.33 | 27.52 | 8,771,386 | -0.28(-1.02%) |
Oct 08, 2020 | 27.39 | 28.00 | 26.96 | 27.80 | 6,107,338 | +0.64(+2.37%) |
Oct 07, 2020 | 26.90 | 27.27 | 26.60 | 27.16 | 5,416,664 | +0.53(+2.00%) |
Oct 06, 2020 | 27.01 | 27.54 | 26.57 | 26.62 | 8,883,715 | -0.06(-0.24%) |
Oct 05, 2020 | 26.43 | 27.03 | 26.26 | 26.69 | 5,797,386 | +0.76(+2.94%) |
Oct 02, 2020 | 24.98 | 26.16 | 24.87 | 25.93 | 4,961,559 | +0.46(+1.80%) |
Oct 01, 2020 | 25.32 | 25.73 | 25.09 | 25.47 | 5,611,753 | +0.17(+0.69%) |
Sep 30, 2020 | 25.19 | 25.67 | 25.03 | 25.29 | 5,810,788 | +0.22(+0.88%) |
Sep 29, 2020 | 25.30 | 25.40 | 24.77 | 25.07 | 4,661,014 | -0.31(-1.23%) |
Sep 28, 2020 | 25.41 | 25.75 | 25.19 | 25.38 | 8,283,720 | +0.51(+2.07%) |
Sep 25, 2020 | 24.01 | 24.94 | 24.00 | 24.87 | 5,319,346 | +0.54(+2.23%) |
Sep 24, 2020 | 24.25 | 24.89 | 23.49 | 24.33 | 6,187,411 | +0.05(+0.19%) |
Sep 23, 2020 | 25.24 | 25.83 | 24.25 | 24.28 | 7,603,970 | -0.84(-3.33%) |
Sep 22, 2020 | 24.76 | 25.47 | 24.67 | 25.12 | 10,945,040 | +0.33(+1.33%) |
Sep 21, 2020 | 24.93 | 25.18 | 24.35 | 24.79 | 12,922,968 | -0.93(-3.61%) |
Sep 18, 2020 | 26.18 | 26.63 | 25.65 | 25.71 | 14,615,603 | -0.65(-2.47%) |
Sep 17, 2020 | 26.84 | 27.06 | 26.28 | 26.37 | 12,430,740 | -0.98(-3.59%) |
Sep 16, 2020 | 26.42 | 27.62 | 26.27 | 27.35 | 11,753,886 | +1.07(+4.05%) |
Sep 15, 2020 | 26.67 | 27.08 | 26.27 | 26.28 | 7,085,968 | -0.43(-1.60%) |
Sep 14, 2020 | 26.14 | 26.89 | 25.98 | 26.71 | 6,884,902 | +0.91(+3.52%) |
Sep 11, 2020 | 25.64 | 26.16 | 25.51 | 25.80 | 9,346,742 | +0.22(+0.85%) |
Sep 10, 2020 | 26.59 | 26.87 | 25.47 | 25.58 | 8,534,064 | -0.90(-3.40%) |
Sep 09, 2020 | 26.49 | 26.57 | 25.83 | 26.48 | 8,180,481 | +0.24(+0.90%) |
Sep 08, 2020 | 26.69 | 26.85 | 25.96 | 26.25 | 7,841,552 | -0.83(-3.05%) |
Sep 04, 2020 | 27.26 | 27.46 | 26.57 | 27.07 | 6,365,369 | +0.36(+1.36%) |
Sep 03, 2020 | 27.26 | 28.13 | 26.56 | 26.71 | 7,708,395 | -0.39(-1.44%) |
Sep 02, 2020 | 26.59 | 27.13 | 26.10 | 27.10 | 7,191,314 | +0.62(+2.33%) |
Sep 01, 2020 | 26.23 | 26.67 | 26.05 | 26.48 | 5,426,822 | +0.01(+0.03%) |
Aug 31, 2020 | 26.57 | 26.65 | 26.08 | 26.47 | 8,298,710 | -0.21(-0.78%) |
Aug 28, 2020 | 27.37 | 27.37 | 26.56 | 26.68 | 6,644,277 | -0.28(-1.04%) |
Aug 27, 2020 | 26.44 | 27.30 | 26.43 | 26.97 | 5,474,352 | +0.56(+2.13%) |
Aug 26, 2020 | 26.77 | 26.81 | 26.11 | 26.40 | 4,115,199 | -0.42(-1.56%) |
Aug 25, 2020 | 27.25 | 27.44 | 26.58 | 26.82 | 4,550,720 | -0.03(-0.10%) |
Aug 24, 2020 | 25.91 | 26.87 | 25.69 | 26.85 | 6,065,659 | +1.16(+4.53%) |
Aug 21, 2020 | 26.45 | 26.59 | 25.65 | 25.68 | 8,108,053 | -0.78(-2.95%) |
Aug 20, 2020 | 26.68 | 26.92 | 26.42 | 26.47 | 5,172,201 | -0.66(-2.44%) |
Aug 19, 2020 | 26.80 | 27.30 | 26.63 | 27.13 | 5,360,450 | +0.25(+0.95%) |
Aug 18, 2020 | 27.31 | 27.44 | 26.79 | 26.87 | 8,673,515 | -0.35(-1.27%) |
Aug 17, 2020 | 28.06 | 28.07 | 27.12 | 27.22 | 6,210,498 | -0.94(-3.32%) |
Aug 14, 2020 | 27.60 | 28.55 | 27.47 | 28.16 | 5,352,316 | +0.25(+0.91%) |
Aug 13, 2020 | 27.72 | 28.10 | 27.37 | 27.90 | 6,881,420 | -0.21(-0.74%) |
Aug 12, 2020 | 29.55 | 29.66 | 27.79 | 28.11 | 7,379,092 | -0.94(-3.25%) |
Aug 11, 2020 | 29.65 | 29.89 | 28.85 | 29.06 | 7,012,088 | +0.47(+1.65%) |
Aug 10, 2020 | 28.16 | 28.77 | 28.15 | 28.58 | 5,059,099 | +0.73(+2.61%) |
Aug 07, 2020 | 26.50 | 27.86 | 26.32 | 27.86 | 6,620,613 | +1.22(+4.57%) |
Aug 06, 2020 | 27.62 | 28.07 | 26.60 | 26.64 | 10,081,162 | -0.78(-2.85%) |
Aug 05, 2020 | 27.26 | 27.77 | 27.08 | 27.42 | 8,126,647 | +0.42(+1.55%) |
Aug 04, 2020 | 28.22 | 28.45 | 26.77 | 27.00 | 19,199,986 | -2.20(-7.53%) |