Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 20.27 | 20.73 | 19.54 | 20.56 | 16,633,838 | -0.72(-3.38%) |
Oct 29, 2020 | 20.06 | 21.33 | 20.00 | 21.28 | 12,635,551 | +1.19(+5.92%) |
Oct 28, 2020 | 20.23 | 20.63 | 19.80 | 20.09 | 18,871,656 | -0.94(-4.47%) |
Oct 27, 2020 | 21.96 | 22.11 | 20.82 | 21.03 | 11,244,992 | -1.09(-4.93%) |
Oct 26, 2020 | 22.85 | 22.88 | 21.69 | 22.12 | 8,971,609 | -1.23(-5.27%) |
Oct 23, 2020 | 22.68 | 23.46 | 22.47 | 23.35 | 11,566,280 | +0.74(+3.27%) |
Oct 22, 2020 | 21.94 | 22.67 | 21.89 | 22.61 | 10,090,978 | +1.21(+5.65%) |
Oct 21, 2020 | 21.33 | 21.56 | 21.08 | 21.40 | 6,669,466 | +0.00(+0.00%) |
Oct 20, 2020 | 21.09 | 21.66 | 20.89 | 21.40 | 7,736,694 | +0.61(+2.93%) |
Oct 19, 2020 | 21.34 | 21.48 | 20.68 | 20.79 | 7,460,916 | -0.44(-2.07%) |
Oct 16, 2020 | 21.09 | 21.47 | 20.85 | 21.23 | 8,264,687 | +0.08(+0.38%) |
Oct 15, 2020 | 20.74 | 21.17 | 20.67 | 21.15 | 9,141,237 | +0.07(+0.33%) |
Oct 14, 2020 | 21.06 | 21.41 | 20.82 | 21.08 | 11,015,754 | +0.12(+0.57%) |
Oct 13, 2020 | 21.09 | 21.23 | 20.74 | 20.96 | 12,793,777 | -0.43(-2.01%) |
Oct 12, 2020 | 21.27 | 21.48 | 21.04 | 21.39 | 8,444,783 | +0.04(+0.19%) |
Oct 09, 2020 | 21.86 | 22.07 | 21.31 | 21.35 | 9,729,872 | -0.57(-2.60%) |
Oct 08, 2020 | 21.78 | 22.02 | 21.42 | 21.92 | 10,076,068 | +0.43(+2.00%) |
Oct 07, 2020 | 21.41 | 21.73 | 21.28 | 21.49 | 9,571,925 | +0.45(+2.14%) |
Oct 06, 2020 | 21.91 | 22.25 | 21.04 | 21.04 | 13,849,949 | -0.50(-2.32%) |
Oct 05, 2020 | 21.82 | 22.01 | 21.39 | 21.54 | 8,376,798 | -0.11(-0.51%) |
Oct 02, 2020 | 20.99 | 21.90 | 20.87 | 21.65 | 10,355,850 | -0.16(-0.73%) |
Oct 01, 2020 | 21.93 | 22.22 | 21.61 | 21.81 | 11,811,563 | +0.07(+0.32%) |
Sep 30, 2020 | 21.89 | 22.54 | 21.57 | 21.74 | 10,562,965 | +0.03(+0.14%) |
Sep 29, 2020 | 22.57 | 22.57 | 21.35 | 21.71 | 12,650,974 | -0.91(-4.02%) |
Sep 28, 2020 | 22.60 | 22.85 | 22.07 | 22.62 | 9,764,784 | +0.53(+2.40%) |
Sep 25, 2020 | 21.28 | 22.24 | 21.18 | 22.09 | 9,571,877 | +0.91(+4.29%) |
Sep 24, 2020 | 21.22 | 21.69 | 20.65 | 21.18 | 11,587,138 | -0.19(-0.89%) |
Sep 23, 2020 | 21.63 | 22.37 | 21.33 | 21.37 | 11,923,498 | -0.24(-1.11%) |
Sep 22, 2020 | 21.18 | 21.75 | 21.00 | 21.61 | 11,746,852 | +0.53(+2.51%) |
Sep 21, 2020 | 21.22 | 21.47 | 20.56 | 21.08 | 15,205,823 | -0.93(-4.22%) |
Sep 18, 2020 | 22.23 | 22.69 | 21.66 | 22.01 | 29,492,998 | -0.50(-2.22%) |
Sep 17, 2020 | 22.49 | 22.87 | 21.95 | 22.51 | 16,060,690 | -0.49(-2.13%) |
Sep 16, 2020 | 23.68 | 23.77 | 22.54 | 23.00 | 19,791,254 | -0.73(-3.08%) |
Sep 15, 2020 | 23.07 | 24.24 | 22.88 | 23.73 | 17,378,320 | +0.68(+2.95%) |
Sep 14, 2020 | 22.38 | 23.15 | 22.37 | 23.05 | 15,288,646 | +0.33(+1.45%) |
Sep 11, 2020 | 23.06 | 23.11 | 21.90 | 22.72 | 17,249,010 | -0.11(-0.48%) |
Sep 10, 2020 | 23.49 | 24.12 | 22.81 | 22.83 | 17,981,992 | -0.27(-1.17%) |
Sep 09, 2020 | 23.24 | 23.34 | 22.59 | 23.10 | 11,796,945 | -0.06(-0.25%) |
Sep 08, 2020 | 22.83 | 23.67 | 22.59 | 23.15 | 16,430,305 | -0.35(-1.49%) |
Sep 04, 2020 | 23.31 | 23.92 | 22.45 | 23.50 | 17,973,286 | +0.45(+1.95%) |
Sep 03, 2020 | 23.60 | 24.40 | 22.57 | 23.05 | 20,325,624 | -0.65(-2.74%) |
Sep 02, 2020 | 22.76 | 23.81 | 22.48 | 23.70 | 15,988,875 | +0.95(+4.17%) |
Sep 01, 2020 | 22.24 | 22.99 | 21.84 | 22.75 | 10,707,613 | +0.27(+1.20%) |
Aug 31, 2020 | 23.61 | 23.63 | 22.48 | 22.48 | 16,374,240 | -1.36(-5.70%) |
Aug 28, 2020 | 23.35 | 24.35 | 22.95 | 23.84 | 23,248,938 | +1.05(+4.60%) |
Aug 27, 2020 | 22.14 | 23.41 | 22.11 | 22.79 | 17,229,076 | +0.82(+3.73%) |
Aug 26, 2020 | 22.11 | 22.16 | 21.77 | 21.97 | 8,604,830 | -0.10(-0.45%) |
Aug 25, 2020 | 22.48 | 22.63 | 21.76 | 22.07 | 11,804,895 | -0.18(-0.81%) |
Aug 24, 2020 | 21.27 | 22.26 | 21.00 | 22.25 | 16,963,130 | +1.11(+5.25%) |
Aug 21, 2020 | 20.97 | 21.68 | 20.94 | 21.14 | 11,695,820 | +0.33(+1.58%) |
Aug 20, 2020 | 20.58 | 21.07 | 20.39 | 20.82 | 8,924,012 | -0.07(-0.33%) |
Aug 19, 2020 | 20.88 | 21.19 | 20.74 | 20.89 | 8,885,138 | -0.05(-0.24%) |
Aug 18, 2020 | 21.17 | 21.30 | 20.72 | 20.94 | 13,637,457 | -0.43(-2.01%) |
Aug 17, 2020 | 21.70 | 21.86 | 20.91 | 21.36 | 13,083,502 | -0.43(-1.97%) |
Aug 14, 2020 | 21.15 | 21.83 | 20.95 | 21.79 | 12,508,498 | +0.47(+2.20%) |
Aug 13, 2020 | 20.86 | 21.66 | 20.71 | 21.32 | 13,897,264 | +0.21(+0.99%) |
Aug 12, 2020 | 21.92 | 21.93 | 20.68 | 21.11 | 23,009,748 | -0.37(-1.72%) |
Aug 11, 2020 | 22.40 | 22.46 | 21.17 | 21.48 | 34,403,608 | -0.15(-0.69%) |
Aug 10, 2020 | 22.46 | 23.77 | 20.87 | 21.63 | 71,270,400 | +2.62(+13.77%) |
Aug 07, 2020 | 18.28 | 19.38 | 18.24 | 19.02 | 34,596,712 | +0.57(+3.09%) |
Aug 06, 2020 | 16.68 | 18.59 | 16.55 | 18.45 | 35,873,580 | +1.74(+10.41%) |
Aug 05, 2020 | 17.02 | 17.30 | 16.30 | 16.71 | 18,915,174 | +0.00(+0.00%) |
Aug 04, 2020 | 16.32 | 16.78 | 16.28 | 16.71 | 27,755,652 | +0.40(+2.45%) |