Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.10 | 24.90 | 23.25 | 24.89 | 1,971,020 | +0.68(+2.80%) |
Oct 29, 2020 | 22.76 | 24.28 | 22.43 | 24.21 | 1,404,351 | +0.90(+3.87%) |
Oct 28, 2020 | 24.64 | 24.73 | 23.22 | 23.31 | 1,862,161 | -2.08(-8.19%) |
Oct 27, 2020 | 25.39 | 25.64 | 24.85 | 25.39 | 1,357,969 | -0.17(-0.65%) |
Oct 26, 2020 | 27.00 | 27.03 | 25.32 | 25.56 | 1,957,005 | -1.95(-7.10%) |
Oct 23, 2020 | 26.98 | 27.58 | 26.55 | 27.51 | 1,778,872 | +0.62(+2.30%) |
Oct 22, 2020 | 26.67 | 27.08 | 26.40 | 26.89 | 1,182,990 | +0.30(+1.14%) |
Oct 21, 2020 | 26.57 | 27.63 | 25.93 | 26.59 | 2,454,873 | +0.28(+1.08%) |
Oct 20, 2020 | 24.81 | 26.89 | 24.81 | 26.30 | 3,093,794 | +1.87(+7.67%) |
Oct 19, 2020 | 25.40 | 25.87 | 24.40 | 24.43 | 2,091,538 | -0.64(-2.54%) |
Oct 16, 2020 | 26.33 | 26.43 | 25.06 | 25.06 | 1,416,186 | -1.39(-5.27%) |
Oct 15, 2020 | 24.55 | 26.58 | 24.28 | 26.46 | 1,840,475 | +1.34(+5.35%) |
Oct 14, 2020 | 24.05 | 25.80 | 24.02 | 25.11 | 882,863 | +1.18(+4.92%) |
Oct 13, 2020 | 24.86 | 25.42 | 23.93 | 23.94 | 1,003,667 | -0.36(-1.49%) |
Oct 12, 2020 | 24.25 | 24.44 | 23.79 | 24.30 | 688,889 | -0.14(-0.56%) |
Oct 09, 2020 | 25.52 | 25.71 | 24.33 | 24.44 | 1,273,579 | -0.84(-3.34%) |
Oct 08, 2020 | 24.00 | 25.34 | 23.91 | 25.28 | 903,839 | +1.53(+6.44%) |
Oct 07, 2020 | 23.22 | 23.95 | 22.96 | 23.75 | 1,114,935 | +0.62(+2.67%) |
Oct 06, 2020 | 25.23 | 25.61 | 23.10 | 23.13 | 1,353,623 | -1.51(-6.13%) |
Oct 05, 2020 | 24.12 | 24.67 | 23.78 | 24.64 | 953,998 | +1.02(+4.32%) |
Oct 02, 2020 | 22.00 | 23.78 | 21.96 | 23.62 | 1,592,738 | +0.69(+2.99%) |
Oct 01, 2020 | 23.44 | 23.69 | 22.78 | 22.94 | 1,672,893 | -0.93(-3.90%) |
Sep 30, 2020 | 24.38 | 24.47 | 23.62 | 23.87 | 1,684,283 | -0.36(-1.50%) |
Sep 29, 2020 | 24.23 | 24.64 | 23.48 | 24.23 | 2,134,047 | -0.30(-1.24%) |
Sep 28, 2020 | 24.02 | 24.94 | 23.31 | 24.54 | 2,208,611 | +1.37(+5.93%) |
Sep 25, 2020 | 22.68 | 23.41 | 22.46 | 23.16 | 874,400 | +0.08(+0.34%) |
Sep 24, 2020 | 22.65 | 23.65 | 22.15 | 23.08 | 1,098,237 | +0.18(+0.77%) |
Sep 23, 2020 | 24.29 | 24.60 | 22.88 | 22.91 | 1,073,218 | -1.31(-5.43%) |
Sep 22, 2020 | 24.55 | 25.07 | 24.13 | 24.22 | 863,406 | -0.25(-1.04%) |
Sep 21, 2020 | 24.67 | 24.74 | 23.85 | 24.48 | 1,955,607 | -1.09(-4.26%) |
Sep 18, 2020 | 25.79 | 26.11 | 25.10 | 25.57 | 3,598,723 | -0.21(-0.80%) |
Sep 17, 2020 | 25.20 | 25.84 | 24.87 | 25.77 | 1,125,812 | -0.12(-0.45%) |
Sep 16, 2020 | 24.45 | 26.28 | 24.24 | 25.89 | 2,751,541 | +1.74(+7.19%) |
Sep 15, 2020 | 24.55 | 25.01 | 24.02 | 24.15 | 1,323,329 | -0.36(-1.48%) |
Sep 14, 2020 | 24.52 | 24.90 | 24.06 | 24.52 | 1,457,594 | +0.72(+3.01%) |
Sep 11, 2020 | 23.84 | 24.01 | 23.26 | 23.80 | 1,317,105 | +0.25(+1.04%) |
Sep 10, 2020 | 25.47 | 25.49 | 23.46 | 23.55 | 1,691,256 | -1.91(-7.51%) |
Sep 09, 2020 | 25.00 | 25.69 | 24.43 | 25.47 | 1,211,222 | +0.62(+2.49%) |
Sep 08, 2020 | 25.76 | 25.76 | 24.18 | 24.85 | 1,581,420 | -1.55(-5.87%) |
Sep 04, 2020 | 26.98 | 27.21 | 25.48 | 26.40 | 1,235,557 | -0.29(-1.10%) |
Sep 03, 2020 | 26.18 | 27.54 | 26.18 | 26.69 | 1,461,298 | +0.08(+0.29%) |
Sep 02, 2020 | 28.25 | 28.49 | 26.56 | 26.61 | 1,791,319 | -1.74(-6.12%) |
Sep 01, 2020 | 27.23 | 28.36 | 26.92 | 28.35 | 910,088 | +1.10(+4.03%) |
Aug 31, 2020 | 28.36 | 28.36 | 27.01 | 27.25 | 1,280,519 | -0.92(-3.27%) |
Aug 28, 2020 | 27.66 | 28.18 | 27.07 | 28.17 | 1,206,607 | +0.43(+1.56%) |
Aug 27, 2020 | 27.47 | 27.89 | 27.12 | 27.74 | 1,329,939 | +0.41(+1.51%) |
Aug 26, 2020 | 27.54 | 27.99 | 27.24 | 27.33 | 1,099,539 | -0.28(-1.03%) |
Aug 25, 2020 | 27.51 | 27.71 | 26.57 | 27.62 | 864,849 | +0.35(+1.30%) |
Aug 24, 2020 | 26.24 | 27.52 | 26.05 | 27.26 | 1,202,491 | +1.09(+4.16%) |
Aug 21, 2020 | 26.62 | 26.73 | 25.85 | 26.17 | 1,077,150 | -0.55(-2.06%) |
Aug 20, 2020 | 27.22 | 27.73 | 26.70 | 26.72 | 1,117,678 | -0.98(-3.54%) |
Aug 19, 2020 | 27.84 | 28.12 | 27.49 | 27.70 | 1,453,037 | +0.01(+0.04%) |
Aug 18, 2020 | 27.96 | 28.15 | 27.36 | 27.69 | 1,753,681 | -0.36(-1.29%) |
Aug 17, 2020 | 28.50 | 28.83 | 27.82 | 28.06 | 1,208,218 | -0.69(-2.39%) |
Aug 14, 2020 | 27.77 | 28.92 | 27.73 | 28.74 | 864,920 | +0.56(+1.98%) |
Aug 13, 2020 | 29.17 | 29.27 | 28.09 | 28.18 | 1,184,694 | -0.26(-0.90%) |
Aug 12, 2020 | 28.39 | 28.76 | 27.78 | 28.44 | 1,496,958 | +0.70(+2.53%) |
Aug 11, 2020 | 29.49 | 29.61 | 27.68 | 27.74 | 1,561,307 | -1.07(-3.72%) |
Aug 10, 2020 | 28.42 | 29.26 | 28.16 | 28.81 | 1,761,354 | +1.21(+4.37%) |
Aug 07, 2020 | 26.99 | 27.76 | 26.65 | 27.60 | 1,681,138 | +0.23(+0.85%) |
Aug 06, 2020 | 25.82 | 28.60 | 25.82 | 27.37 | 3,956,775 | +1.26(+4.81%) |
Aug 05, 2020 | 25.70 | 26.51 | 25.55 | 26.11 | 2,036,923 | +1.10(+4.40%) |
Aug 04, 2020 | 24.01 | 25.05 | 23.96 | 25.01 | 1,242,980 | +0.98(+4.09%) |