Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.37 | 22.83 | 21.34 | 21.60 | 1,903,100 | -0.95(-4.21%) |
Oct 29, 2020 | 23.83 | 23.87 | 22.22 | 22.55 | 1,217,067 | -1.13(-4.77%) |
Oct 28, 2020 | 23.00 | 24.21 | 22.16 | 23.68 | 2,051,818 | +0.33(+1.41%) |
Oct 27, 2020 | 23.98 | 24.15 | 23.25 | 23.35 | 980,336 | -0.66(-2.75%) |
Oct 26, 2020 | 24.68 | 24.89 | 23.76 | 24.01 | 1,176,724 | -1.24(-4.91%) |
Oct 23, 2020 | 24.65 | 25.45 | 24.41 | 25.25 | 995,100 | +0.87(+3.57%) |
Oct 22, 2020 | 25.33 | 25.45 | 24.08 | 24.38 | 1,197,505 | -0.88(-3.48%) |
Oct 21, 2020 | 26.52 | 26.52 | 25.13 | 25.26 | 928,327 | -1.22(-4.61%) |
Oct 20, 2020 | 26.59 | 27.07 | 26.35 | 26.48 | 743,345 | +0.08(+0.30%) |
Oct 19, 2020 | 27.37 | 27.50 | 26.35 | 26.40 | 614,631 | -0.69(-2.55%) |
Oct 16, 2020 | 27.70 | 27.93 | 27.07 | 27.09 | 666,400 | -0.50(-1.81%) |
Oct 15, 2020 | 26.57 | 27.67 | 26.50 | 27.59 | 397,534 | +0.53(+1.96%) |
Oct 14, 2020 | 27.11 | 27.42 | 26.78 | 27.06 | 583,918 | +0.04(+0.15%) |
Oct 13, 2020 | 26.98 | 27.34 | 26.39 | 27.02 | 854,244 | -0.38(-1.39%) |
Oct 12, 2020 | 27.45 | 27.59 | 27.00 | 27.40 | 576,870 | +0.03(+0.11%) |
Oct 09, 2020 | 26.85 | 27.58 | 26.78 | 27.37 | 1,067,000 | +0.89(+3.36%) |
Oct 08, 2020 | 26.35 | 26.81 | 25.94 | 26.48 | 848,724 | +0.89(+3.48%) |
Oct 07, 2020 | 25.50 | 26.00 | 24.91 | 25.59 | 1,198,205 | +0.57(+2.28%) |
Oct 06, 2020 | 26.22 | 26.25 | 24.81 | 25.02 | 1,070,849 | -0.79(-3.06%) |
Oct 05, 2020 | 26.14 | 26.74 | 25.18 | 25.81 | 996,601 | -0.11(-0.42%) |
Oct 02, 2020 | 24.80 | 26.12 | 24.49 | 25.92 | 789,700 | +0.31(+1.21%) |
Oct 01, 2020 | 24.86 | 25.63 | 24.65 | 25.61 | 1,157,989 | +1.02(+4.15%) |
Sep 30, 2020 | 24.56 | 25.15 | 24.38 | 24.59 | 1,640,670 | +0.28(+1.15%) |
Sep 29, 2020 | 25.13 | 25.28 | 24.14 | 24.31 | 764,270 | -0.82(-3.26%) |
Sep 28, 2020 | 24.10 | 25.24 | 23.78 | 25.13 | 657,169 | +1.68(+7.16%) |
Sep 25, 2020 | 23.58 | 23.82 | 23.32 | 23.45 | 929,100 | -0.28(-1.18%) |
Sep 24, 2020 | 23.12 | 24.11 | 22.67 | 23.73 | 929,795 | +0.58(+2.51%) |
Sep 23, 2020 | 24.90 | 25.11 | 23.12 | 23.15 | 977,147 | -1.82(-7.29%) |
Sep 22, 2020 | 23.56 | 25.00 | 23.51 | 24.97 | 1,459,697 | +1.38(+5.85%) |
Sep 21, 2020 | 23.90 | 24.30 | 23.09 | 23.59 | 1,439,924 | -1.10(-4.46%) |
Sep 18, 2020 | 25.11 | 25.16 | 24.33 | 24.69 | 2,661,300 | -0.15(-0.60%) |
Sep 17, 2020 | 25.18 | 25.61 | 24.56 | 24.84 | 1,472,353 | -0.96(-3.72%) |
Sep 16, 2020 | 24.66 | 26.11 | 24.55 | 25.80 | 1,762,259 | +1.48(+6.09%) |
Sep 15, 2020 | 24.91 | 25.19 | 24.29 | 24.32 | 972,214 | -0.43(-1.74%) |
Sep 14, 2020 | 25.00 | 25.06 | 24.32 | 24.75 | 1,074,819 | +0.03(+0.12%) |
Sep 11, 2020 | 24.30 | 24.82 | 24.16 | 24.72 | 1,349,600 | +0.75(+3.13%) |
Sep 10, 2020 | 24.33 | 24.68 | 23.78 | 23.97 | 744,423 | -0.35(-1.44%) |
Sep 09, 2020 | 23.24 | 24.42 | 23.01 | 24.32 | 1,049,334 | +1.43(+6.25%) |
Sep 08, 2020 | 22.60 | 23.55 | 22.35 | 22.89 | 1,523,502 | +0.03(+0.13%) |
Sep 04, 2020 | 24.25 | 24.31 | 22.42 | 22.86 | 2,140,100 | -1.14(-4.75%) |
Sep 03, 2020 | 25.10 | 25.30 | 23.39 | 24.00 | 1,615,704 | -0.85(-3.42%) |
Sep 02, 2020 | 24.92 | 25.04 | 24.25 | 24.85 | 1,037,822 | +0.00(+0.00%) |
Sep 01, 2020 | 23.40 | 24.89 | 22.96 | 24.85 | 1,350,606 | +1.32(+5.61%) |
Aug 31, 2020 | 24.52 | 24.77 | 23.51 | 23.53 | 1,638,740 | -0.76(-3.13%) |
Aug 28, 2020 | 24.41 | 24.82 | 24.14 | 24.29 | 991,700 | -0.01(-0.04%) |
Aug 27, 2020 | 25.30 | 25.35 | 24.27 | 24.30 | 1,256,861 | -0.73(-2.92%) |
Aug 26, 2020 | 25.87 | 25.99 | 25.02 | 25.03 | 922,560 | -0.77(-2.98%) |
Aug 25, 2020 | 26.12 | 26.14 | 25.21 | 25.80 | 1,701,450 | -0.19(-0.73%) |
Aug 24, 2020 | 26.00 | 26.21 | 25.40 | 25.99 | 1,259,330 | +0.31(+1.21%) |
Aug 21, 2020 | 24.58 | 25.83 | 24.49 | 25.68 | 1,499,900 | +0.87(+3.51%) |
Aug 20, 2020 | 24.44 | 25.26 | 24.38 | 24.81 | 962,220 | +0.02(+0.08%) |
Aug 19, 2020 | 24.99 | 24.99 | 24.42 | 24.79 | 742,375 | -0.36(-1.43%) |
Aug 18, 2020 | 25.42 | 26.10 | 25.06 | 25.15 | 1,005,339 | -0.11(-0.44%) |
Aug 17, 2020 | 24.46 | 25.39 | 24.34 | 25.26 | 964,114 | +0.98(+4.04%) |
Aug 14, 2020 | 24.11 | 24.50 | 23.88 | 24.28 | 1,052,800 | -0.11(-0.45%) |
Aug 13, 2020 | 24.15 | 24.52 | 23.81 | 24.39 | 972,739 | -0.02(-0.08%) |
Aug 12, 2020 | 24.20 | 24.44 | 23.60 | 24.41 | 1,087,177 | +0.56(+2.35%) |
Aug 11, 2020 | 24.54 | 24.65 | 23.77 | 23.85 | 1,253,076 | -0.33(-1.36%) |
Aug 10, 2020 | 23.30 | 24.57 | 23.28 | 24.18 | 1,724,800 | +1.04(+4.49%) |
Aug 07, 2020 | 23.12 | 23.48 | 22.85 | 23.14 | 1,285,700 | -0.21(-0.90%) |
Aug 06, 2020 | 23.52 | 23.80 | 23.24 | 23.35 | 1,203,987 | -0.22(-0.93%) |
Aug 05, 2020 | 23.29 | 23.60 | 22.88 | 23.57 | 1,268,475 | +0.43(+1.86%) |
Aug 04, 2020 | 23.43 | 23.84 | 22.97 | 23.14 | 1,563,763 | -0.52(-2.20%) |