Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.52 | 23.85 | 23.43 | 23.67 | 4,618,970 | -0.08(-0.33%) |
Oct 29, 2020 | 23.36 | 24.06 | 23.01 | 23.75 | 4,504,077 | +0.25(+1.06%) |
Oct 28, 2020 | 24.06 | 24.39 | 23.45 | 23.50 | 6,251,092 | -1.07(-4.35%) |
Oct 27, 2020 | 24.88 | 24.94 | 24.55 | 24.56 | 4,355,743 | -0.33(-1.31%) |
Oct 26, 2020 | 24.40 | 24.90 | 24.34 | 24.89 | 5,426,912 | +0.22(+0.87%) |
Oct 23, 2020 | 24.68 | 24.75 | 24.34 | 24.68 | 3,904,641 | +0.21(+0.84%) |
Oct 22, 2020 | 23.95 | 24.49 | 23.67 | 24.47 | 4,545,583 | +0.46(+1.90%) |
Oct 21, 2020 | 24.09 | 24.26 | 23.88 | 24.01 | 4,661,342 | -0.15(-0.61%) |
Oct 20, 2020 | 24.06 | 24.27 | 23.93 | 24.16 | 4,352,222 | +0.26(+1.08%) |
Oct 19, 2020 | 24.64 | 24.70 | 23.86 | 23.90 | 4,835,266 | -0.71(-2.87%) |
Oct 16, 2020 | 24.62 | 24.71 | 24.40 | 24.61 | 3,740,234 | +0.03(+0.14%) |
Oct 15, 2020 | 24.31 | 24.68 | 24.31 | 24.57 | 3,569,785 | +0.06(+0.25%) |
Oct 14, 2020 | 24.54 | 24.72 | 24.30 | 24.51 | 2,782,899 | +0.01(+0.04%) |
Oct 13, 2020 | 24.87 | 24.87 | 24.25 | 24.50 | 3,358,993 | -0.45(-1.79%) |
Oct 12, 2020 | 24.90 | 25.10 | 24.87 | 24.95 | 3,025,982 | +0.04(+0.17%) |
Oct 09, 2020 | 25.17 | 25.25 | 24.74 | 24.91 | 4,223,464 | -0.15(-0.58%) |
Oct 08, 2020 | 24.85 | 25.11 | 24.75 | 25.05 | 3,691,808 | +0.30(+1.22%) |
Oct 07, 2020 | 24.87 | 24.97 | 24.61 | 24.75 | 3,327,076 | +0.05(+0.21%) |
Oct 06, 2020 | 24.56 | 25.08 | 24.38 | 24.70 | 4,671,951 | +0.22(+0.91%) |
Oct 05, 2020 | 24.42 | 24.61 | 24.25 | 24.48 | 3,905,462 | +0.20(+0.82%) |
Oct 02, 2020 | 23.41 | 24.46 | 23.34 | 24.28 | 6,154,871 | +0.57(+2.40%) |
Oct 01, 2020 | 23.61 | 23.81 | 23.44 | 23.71 | 4,536,727 | +0.29(+1.25%) |
Sep 30, 2020 | 23.32 | 23.63 | 23.25 | 23.42 | 7,669,968 | +0.28(+1.23%) |
Sep 29, 2020 | 23.11 | 23.57 | 23.01 | 23.13 | 6,386,122 | +0.17(+0.75%) |
Sep 28, 2020 | 22.99 | 23.21 | 22.87 | 22.96 | 4,136,229 | +0.18(+0.79%) |
Sep 25, 2020 | 22.28 | 22.89 | 22.25 | 22.78 | 4,973,579 | +0.34(+1.53%) |
Sep 24, 2020 | 22.27 | 22.54 | 21.92 | 22.44 | 4,363,632 | +0.14(+0.62%) |
Sep 23, 2020 | 22.57 | 22.74 | 22.29 | 22.30 | 4,213,454 | -0.30(-1.33%) |
Sep 22, 2020 | 22.52 | 22.76 | 22.43 | 22.60 | 7,793,497 | +0.03(+0.11%) |
Sep 21, 2020 | 22.77 | 22.90 | 22.35 | 22.58 | 8,397,358 | -0.49(-2.13%) |
Sep 18, 2020 | 23.50 | 23.63 | 22.93 | 23.07 | 12,208,076 | -0.60(-2.55%) |
Sep 17, 2020 | 23.92 | 24.10 | 23.55 | 23.67 | 7,895,368 | -0.44(-1.82%) |
Sep 16, 2020 | 23.84 | 24.32 | 23.79 | 24.11 | 7,374,655 | +0.25(+1.05%) |
Sep 15, 2020 | 24.17 | 24.36 | 23.74 | 23.86 | 4,336,680 | -0.17(-0.72%) |
Sep 14, 2020 | 23.83 | 24.19 | 23.81 | 24.03 | 4,521,661 | +0.34(+1.42%) |
Sep 11, 2020 | 23.64 | 23.84 | 23.49 | 23.69 | 4,462,580 | +0.22(+0.92%) |
Sep 10, 2020 | 23.76 | 23.83 | 23.38 | 23.48 | 5,291,582 | -0.40(-1.69%) |
Sep 09, 2020 | 24.10 | 24.66 | 23.81 | 23.88 | 8,484,448 | -0.06(-0.23%) |
Sep 08, 2020 | 24.02 | 24.26 | 23.62 | 23.94 | 6,967,958 | -0.05(-0.21%) |
Sep 04, 2020 | 23.96 | 24.17 | 23.43 | 23.99 | 5,696,947 | +0.01(+0.04%) |
Sep 03, 2020 | 24.24 | 24.43 | 23.70 | 23.98 | 7,339,359 | -0.17(-0.70%) |
Sep 02, 2020 | 23.28 | 24.27 | 23.15 | 24.15 | 6,081,621 | +0.89(+3.83%) |
Sep 01, 2020 | 23.36 | 23.39 | 23.08 | 23.26 | 3,908,652 | -0.17(-0.72%) |
Aug 31, 2020 | 23.52 | 23.63 | 23.30 | 23.43 | 5,718,866 | -0.08(-0.32%) |
Aug 28, 2020 | 23.47 | 23.52 | 23.13 | 23.51 | 5,034,223 | +0.06(+0.25%) |
Aug 27, 2020 | 23.57 | 23.76 | 23.35 | 23.45 | 5,184,107 | -0.03(-0.11%) |
Aug 26, 2020 | 23.52 | 23.64 | 23.21 | 23.47 | 3,864,160 | -0.20(-0.86%) |
Aug 25, 2020 | 24.09 | 24.11 | 23.60 | 23.68 | 5,430,807 | -0.38(-1.59%) |
Aug 24, 2020 | 23.83 | 24.08 | 23.57 | 24.06 | 3,754,816 | +0.28(+1.18%) |
Aug 21, 2020 | 23.80 | 24.01 | 23.65 | 23.78 | 4,562,770 | +0.02(+0.07%) |
Aug 20, 2020 | 23.91 | 24.10 | 23.75 | 23.76 | 4,284,673 | -0.27(-1.13%) |
Aug 19, 2020 | 23.83 | 24.18 | 23.67 | 24.03 | 5,016,029 | +0.00(+0.00%) |
Aug 18, 2020 | 24.36 | 24.41 | 23.91 | 24.03 | 5,352,285 | -0.39(-1.60%) |
Aug 17, 2020 | 24.62 | 24.91 | 24.34 | 24.42 | 9,348,103 | -0.21(-0.86%) |
Aug 14, 2020 | 24.59 | 24.78 | 24.50 | 24.63 | 4,772,318 | -0.06(-0.24%) |
Aug 13, 2020 | 24.27 | 24.76 | 24.19 | 24.69 | 8,432,949 | +0.23(+0.94%) |
Aug 12, 2020 | 24.25 | 24.65 | 23.96 | 24.47 | 6,022,571 | +0.36(+1.48%) |
Aug 11, 2020 | 24.59 | 24.81 | 23.94 | 24.11 | 9,414,994 | -0.19(-0.77%) |
Aug 10, 2020 | 23.41 | 24.62 | 23.32 | 24.30 | 10,573,980 | +1.28(+5.56%) |
Aug 07, 2020 | 22.40 | 23.16 | 22.40 | 23.02 | 5,826,072 | +0.54(+2.41%) |
Aug 06, 2020 | 22.40 | 22.52 | 22.28 | 22.47 | 7,749,937 | -0.09(-0.41%) |
Aug 05, 2020 | 22.91 | 22.95 | 22.46 | 22.57 | 3,778,707 | -0.20(-0.89%) |
Aug 04, 2020 | 22.41 | 22.94 | 22.39 | 22.77 | 4,354,484 | +0.28(+1.24%) |