Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.88 | 26.42 | 25.79 | 26.33 | 12,173,907 | +0.47(+1.83%) |
Oct 29, 2020 | 25.57 | 26.21 | 25.33 | 25.86 | 9,147,910 | +0.71(+2.81%) |
Oct 28, 2020 | 26.04 | 26.13 | 25.14 | 25.15 | 9,035,528 | -1.26(-4.76%) |
Oct 27, 2020 | 26.41 | 26.62 | 26.26 | 26.41 | 6,829,727 | +0.09(+0.33%) |
Oct 26, 2020 | 26.69 | 26.85 | 26.17 | 26.32 | 6,376,366 | -0.68(-2.52%) |
Oct 23, 2020 | 27.11 | 27.21 | 26.77 | 27.00 | 4,810,317 | +0.12(+0.45%) |
Oct 22, 2020 | 27.06 | 27.21 | 26.74 | 26.88 | 6,213,057 | -0.18(-0.67%) |
Oct 21, 2020 | 27.33 | 27.46 | 27.06 | 27.06 | 7,554,118 | -0.47(-1.72%) |
Oct 20, 2020 | 27.57 | 27.82 | 27.46 | 27.54 | 4,095,067 | +0.21(+0.76%) |
Oct 19, 2020 | 27.76 | 27.87 | 27.21 | 27.33 | 4,837,224 | -0.35(-1.28%) |
Oct 16, 2020 | 27.87 | 28.08 | 27.63 | 27.68 | 4,030,940 | -0.12(-0.43%) |
Oct 15, 2020 | 27.37 | 27.82 | 27.17 | 27.80 | 4,282,166 | +0.13(+0.47%) |
Oct 14, 2020 | 27.90 | 28.30 | 27.43 | 27.68 | 9,070,705 | -0.22(-0.80%) |
Oct 13, 2020 | 27.26 | 27.94 | 27.13 | 27.90 | 8,651,043 | +0.65(+2.40%) |
Oct 12, 2020 | 27.06 | 27.61 | 26.87 | 27.24 | 10,218,822 | +0.46(+1.74%) |
Oct 09, 2020 | 26.93 | 27.09 | 26.69 | 26.78 | 4,763,501 | -0.09(-0.35%) |
Oct 08, 2020 | 26.68 | 26.98 | 26.60 | 26.87 | 5,333,097 | +0.33(+1.23%) |
Oct 07, 2020 | 26.51 | 26.69 | 26.25 | 26.55 | 4,493,105 | +0.15(+0.55%) |
Oct 06, 2020 | 26.70 | 26.92 | 26.33 | 26.40 | 5,718,096 | -0.28(-1.06%) |
Oct 05, 2020 | 26.38 | 26.75 | 26.36 | 26.69 | 5,193,695 | +0.46(+1.74%) |
Oct 02, 2020 | 25.77 | 26.32 | 25.76 | 26.23 | 6,265,796 | +0.09(+0.33%) |
Oct 01, 2020 | 25.82 | 26.17 | 25.54 | 26.14 | 7,039,857 | +0.36(+1.40%) |
Sep 30, 2020 | 25.49 | 26.01 | 25.49 | 25.78 | 7,024,903 | +0.31(+1.22%) |
Sep 29, 2020 | 25.63 | 25.72 | 25.27 | 25.47 | 5,042,880 | -0.21(-0.80%) |
Sep 28, 2020 | 25.52 | 25.82 | 25.33 | 25.68 | 5,620,794 | +0.60(+2.40%) |
Sep 25, 2020 | 24.86 | 25.15 | 24.59 | 25.08 | 6,627,081 | +0.25(+1.01%) |
Sep 24, 2020 | 24.72 | 25.11 | 24.59 | 24.83 | 6,176,525 | +0.06(+0.24%) |
Sep 23, 2020 | 25.29 | 25.38 | 24.70 | 24.77 | 7,581,835 | -0.40(-1.57%) |
Sep 22, 2020 | 25.58 | 25.71 | 25.08 | 25.16 | 6,594,032 | -0.36(-1.42%) |
Sep 21, 2020 | 25.31 | 25.57 | 25.06 | 25.52 | 9,743,045 | -0.08(-0.30%) |
Sep 18, 2020 | 26.43 | 26.43 | 25.37 | 25.60 | 18,636,726 | -0.77(-2.94%) |
Sep 17, 2020 | 26.63 | 26.74 | 25.92 | 26.38 | 13,196,458 | -0.62(-2.30%) |
Sep 16, 2020 | 27.91 | 27.92 | 26.82 | 27.00 | 10,828,224 | -0.53(-1.91%) |
Sep 15, 2020 | 28.12 | 29.21 | 27.44 | 27.52 | 12,846,909 | +0.09(+0.31%) |
Sep 14, 2020 | 27.50 | 27.70 | 27.06 | 27.43 | 6,094,765 | +0.14(+0.50%) |
Sep 11, 2020 | 27.25 | 27.69 | 26.89 | 27.30 | 8,211,158 | +0.17(+0.63%) |
Sep 10, 2020 | 27.21 | 27.74 | 26.97 | 27.12 | 8,155,494 | -0.12(-0.44%) |
Sep 09, 2020 | 27.55 | 27.59 | 26.90 | 27.24 | 9,726,576 | -0.09(-0.35%) |
Sep 08, 2020 | 28.42 | 28.57 | 27.24 | 27.34 | 10,901,635 | -1.47(-5.11%) |
Sep 04, 2020 | 29.00 | 29.21 | 28.49 | 28.81 | 7,716,744 | -0.07(-0.24%) |
Sep 03, 2020 | 29.72 | 30.17 | 28.64 | 28.88 | 9,769,738 | -1.00(-3.34%) |
Sep 02, 2020 | 29.52 | 30.08 | 29.36 | 29.88 | 5,941,553 | +0.49(+1.67%) |
Sep 01, 2020 | 29.91 | 29.94 | 29.20 | 29.39 | 6,999,246 | -0.77(-2.57%) |
Aug 31, 2020 | 30.01 | 30.25 | 29.75 | 30.16 | 5,203,339 | +0.14(+0.46%) |
Aug 28, 2020 | 29.92 | 30.05 | 29.48 | 30.03 | 4,894,888 | +0.10(+0.35%) |
Aug 27, 2020 | 30.21 | 30.34 | 29.87 | 29.92 | 5,149,288 | -0.19(-0.63%) |
Aug 26, 2020 | 30.06 | 30.09 | 29.64 | 30.11 | 5,148,749 | +0.01(+0.03%) |
Aug 25, 2020 | 30.05 | 30.14 | 29.72 | 30.10 | 5,484,153 | +0.24(+0.80%) |
Aug 24, 2020 | 29.52 | 29.86 | 29.23 | 29.86 | 4,968,847 | +0.45(+1.53%) |
Aug 21, 2020 | 29.59 | 29.70 | 29.21 | 29.41 | 5,580,881 | -0.25(-0.83%) |
Aug 20, 2020 | 30.01 | 30.05 | 29.56 | 29.66 | 5,349,603 | -0.49(-1.64%) |
Aug 19, 2020 | 30.43 | 30.53 | 30.11 | 30.15 | 4,701,574 | -0.20(-0.65%) |
Aug 18, 2020 | 30.64 | 30.65 | 30.01 | 30.35 | 5,496,338 | -0.23(-0.75%) |
Aug 17, 2020 | 30.37 | 30.95 | 30.25 | 30.58 | 8,236,234 | +0.29(+0.96%) |
Aug 14, 2020 | 30.08 | 30.35 | 29.90 | 30.29 | 3,651,459 | +0.02(+0.06%) |
Aug 13, 2020 | 30.16 | 30.36 | 29.90 | 30.27 | 6,015,904 | +0.20(+0.68%) |
Aug 12, 2020 | 29.69 | 30.21 | 29.58 | 30.07 | 5,673,679 | +0.60(+2.02%) |
Aug 11, 2020 | 29.79 | 30.00 | 29.35 | 29.47 | 5,629,041 | -0.14(-0.46%) |
Aug 10, 2020 | 30.07 | 30.09 | 29.38 | 29.61 | 7,007,122 | -0.53(-1.75%) |
Aug 07, 2020 | 29.91 | 30.17 | 29.77 | 30.14 | 4,891,995 | +0.11(+0.37%) |
Aug 06, 2020 | 29.65 | 30.07 | 29.51 | 30.03 | 6,722,296 | +0.43(+1.44%) |
Aug 05, 2020 | 29.92 | 29.98 | 29.49 | 29.60 | 4,660,352 | -0.26(-0.86%) |
Aug 04, 2020 | 29.61 | 29.91 | 29.26 | 29.86 | 7,383,874 | +0.25(+0.83%) |