Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.04 | 22.11 | 21.78 | 21.99 | 22,128,898 | +0.28(+1.29%) |
Oct 29, 2020 | 21.29 | 21.94 | 21.27 | 21.71 | 23,109,032 | -0.07(-0.32%) |
Oct 28, 2020 | 21.82 | 21.88 | 21.42 | 21.78 | 38,127,912 | -0.95(-4.18%) |
Oct 27, 2020 | 22.61 | 22.80 | 22.51 | 22.73 | 15,345,656 | +0.12(+0.53%) |
Oct 26, 2020 | 22.66 | 22.81 | 22.51 | 22.61 | 17,567,310 | -0.33(-1.44%) |
Oct 23, 2020 | 23.02 | 23.02 | 22.70 | 22.94 | 18,613,900 | -0.02(-0.09%) |
Oct 22, 2020 | 23.05 | 23.09 | 22.67 | 22.96 | 19,950,462 | -0.33(-1.42%) |
Oct 21, 2020 | 23.31 | 23.53 | 23.17 | 23.29 | 23,766,936 | +0.27(+1.17%) |
Oct 20, 2020 | 22.86 | 23.19 | 22.81 | 23.02 | 26,070,886 | +0.44(+1.95%) |
Oct 19, 2020 | 23.04 | 23.07 | 22.51 | 22.58 | 25,431,102 | +0.16(+0.71%) |
Oct 16, 2020 | 22.76 | 22.81 | 22.42 | 22.42 | 19,144,000 | -0.17(-0.75%) |
Oct 15, 2020 | 22.05 | 22.62 | 22.00 | 22.59 | 23,921,444 | +0.05(+0.22%) |
Oct 14, 2020 | 22.80 | 22.92 | 22.47 | 22.54 | 26,385,268 | +0.05(+0.22%) |
Oct 13, 2020 | 22.70 | 22.70 | 22.27 | 22.49 | 42,729,756 | -0.84(-3.60%) |
Oct 12, 2020 | 23.34 | 23.50 | 23.06 | 23.33 | 24,993,194 | -0.08(-0.34%) |
Oct 09, 2020 | 22.80 | 23.42 | 22.77 | 23.41 | 39,187,400 | +1.23(+5.55%) |
Oct 08, 2020 | 22.39 | 22.53 | 22.01 | 22.18 | 20,328,108 | +0.09(+0.41%) |
Oct 07, 2020 | 21.98 | 22.32 | 21.89 | 22.09 | 18,866,168 | +0.36(+1.66%) |
Oct 06, 2020 | 22.62 | 22.73 | 21.62 | 21.73 | 31,851,228 | -0.89(-3.93%) |
Oct 05, 2020 | 22.32 | 22.81 | 22.30 | 22.62 | 22,206,662 | +0.49(+2.21%) |
Oct 02, 2020 | 22.25 | 22.52 | 22.04 | 22.13 | 25,735,100 | +0.04(+0.18%) |
Oct 01, 2020 | 22.01 | 22.50 | 21.76 | 22.09 | 35,253,496 | +0.45(+2.08%) |
Sep 30, 2020 | 22.27 | 22.38 | 21.53 | 21.64 | 43,670,624 | -0.86(-3.82%) |
Sep 29, 2020 | 22.24 | 22.71 | 22.17 | 22.50 | 33,354,266 | +0.48(+2.18%) |
Sep 28, 2020 | 21.73 | 22.08 | 21.50 | 22.02 | 31,635,824 | +0.72(+3.38%) |
Sep 25, 2020 | 21.16 | 21.54 | 21.11 | 21.30 | 34,913,000 | -0.26(-1.21%) |
Sep 24, 2020 | 20.58 | 21.73 | 20.45 | 21.56 | 72,072,232 | +0.39(+1.84%) |
Sep 23, 2020 | 21.93 | 22.07 | 21.02 | 21.17 | 97,466,336 | -1.62(-7.11%) |
Sep 22, 2020 | 22.81 | 22.98 | 22.46 | 22.79 | 31,933,124 | -0.24(-1.04%) |
Sep 21, 2020 | 24.20 | 24.34 | 22.06 | 23.03 | 99,073,104 | -1.90(-7.62%) |
Sep 18, 2020 | 24.98 | 25.26 | 24.92 | 24.93 | 23,915,500 | -0.30(-1.19%) |
Sep 17, 2020 | 24.65 | 25.24 | 24.51 | 25.23 | 28,605,636 | +0.00(+0.00%) |
Sep 16, 2020 | 25.46 | 25.54 | 25.00 | 25.23 | 36,331,220 | +0.00(+0.00%) |
Sep 15, 2020 | 25.44 | 25.50 | 25.14 | 25.23 | 26,299,572 | -0.06(-0.24%) |
Sep 14, 2020 | 25.13 | 25.42 | 25.13 | 25.29 | 26,011,672 | +0.39(+1.57%) |
Sep 11, 2020 | 25.03 | 25.17 | 24.73 | 24.90 | 27,839,200 | +0.04(+0.16%) |
Sep 10, 2020 | 25.53 | 25.57 | 24.84 | 24.86 | 47,476,172 | -0.32(-1.27%) |
Sep 09, 2020 | 24.98 | 25.25 | 24.88 | 25.18 | 28,180,240 | +0.43(+1.74%) |
Sep 08, 2020 | 24.44 | 25.09 | 24.05 | 24.75 | 44,471,296 | -0.31(-1.24%) |
Sep 04, 2020 | 24.85 | 25.14 | 24.47 | 25.06 | 48,439,200 | +0.32(+1.29%) |
Sep 03, 2020 | 25.39 | 25.51 | 24.64 | 24.74 | 63,836,280 | -0.81(-3.17%) |
Sep 02, 2020 | 25.72 | 25.73 | 25.20 | 25.55 | 42,933,120 | -0.59(-2.26%) |
Sep 01, 2020 | 26.73 | 26.75 | 25.67 | 26.14 | 49,157,760 | -0.09(-0.34%) |
Aug 31, 2020 | 26.04 | 26.42 | 25.95 | 26.23 | 36,683,992 | +0.62(+2.42%) |
Aug 28, 2020 | 25.61 | 25.81 | 25.47 | 25.61 | 35,855,800 | +0.45(+1.79%) |
Aug 27, 2020 | 25.89 | 25.90 | 24.68 | 25.16 | 63,655,884 | -0.41(-1.60%) |
Aug 26, 2020 | 24.63 | 25.57 | 24.61 | 25.57 | 55,042,752 | +0.81(+3.27%) |
Aug 25, 2020 | 24.73 | 24.77 | 24.26 | 24.76 | 34,761,136 | +0.16(+0.65%) |
Aug 24, 2020 | 25.08 | 25.10 | 24.52 | 24.60 | 37,037,384 | -0.30(-1.20%) |
Aug 21, 2020 | 24.87 | 25.02 | 24.42 | 24.90 | 55,295,500 | -0.71(-2.77%) |
Aug 20, 2020 | 24.93 | 25.64 | 24.88 | 25.61 | 43,787,988 | +0.73(+2.93%) |
Aug 19, 2020 | 25.94 | 26.05 | 24.70 | 24.88 | 72,705,200 | -1.00(-3.86%) |
Aug 18, 2020 | 26.42 | 26.49 | 25.23 | 25.88 | 58,181,356 | +0.26(+1.01%) |
Aug 17, 2020 | 25.48 | 25.67 | 25.24 | 25.62 | 49,315,292 | +1.04(+4.23%) |
Aug 14, 2020 | 25.11 | 25.23 | 23.98 | 24.58 | 73,263,600 | -0.87(-3.42%) |
Aug 13, 2020 | 24.65 | 25.81 | 24.57 | 25.45 | 95,300,312 | +2.03(+8.67%) |
Aug 12, 2020 | 24.15 | 24.42 | 23.39 | 23.42 | 80,813,008 | -0.56(-2.34%) |
Aug 11, 2020 | 25.23 | 25.52 | 23.06 | 23.98 | 165,266,608 | -3.02(-11.19%) |
Aug 10, 2020 | 26.59 | 27.39 | 26.57 | 27.00 | 81,732,400 | +0.81(+3.09%) |
Aug 07, 2020 | 26.28 | 26.38 | 25.48 | 26.19 | 123,705,104 | -0.69(-2.57%) |
Aug 06, 2020 | 26.31 | 26.90 | 25.88 | 26.88 | 107,915,936 | +1.83(+7.31%) |
Aug 05, 2020 | 25.12 | 25.28 | 24.61 | 25.05 | 92,687,224 | +0.80(+3.30%) |
Aug 04, 2020 | 22.70 | 24.25 | 22.62 | 24.25 | 75,621,480 | +1.51(+6.64%) |