Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.48 | 25.63 | 25.36 | 25.40 | 4,740,866 | -0.02(-0.07%) |
Sep 29, 2020 | 25.50 | 25.50 | 25.25 | 25.42 | 3,396,515 | -0.13(-0.51%) |
Sep 28, 2020 | 25.56 | 25.62 | 25.45 | 25.55 | 2,156,162 | +0.33(+1.32%) |
Sep 25, 2020 | 24.88 | 25.26 | 24.83 | 25.22 | 2,888,146 | +0.13(+0.52%) |
Sep 24, 2020 | 24.79 | 25.23 | 24.67 | 25.09 | 6,097,700 | +0.17(+0.67%) |
Sep 23, 2020 | 25.51 | 25.54 | 24.85 | 24.92 | 4,680,868 | -0.58(-2.29%) |
Sep 22, 2020 | 25.36 | 25.54 | 25.17 | 25.50 | 2,662,733 | +0.29(+1.14%) |
Sep 21, 2020 | 25.32 | 25.32 | 24.81 | 25.22 | 2,657,566 | -0.46(-1.80%) |
Sep 18, 2020 | 25.85 | 25.93 | 25.64 | 25.68 | 1,850,183 | -0.21(-0.82%) |
Sep 17, 2020 | 25.56 | 25.89 | 25.53 | 25.89 | 2,454,577 | +0.00(+0.00%) |
Sep 16, 2020 | 26.27 | 26.28 | 25.89 | 25.89 | 2,332,940 | -0.22(-0.85%) |
Sep 15, 2020 | 26.34 | 26.36 | 26.09 | 26.11 | 1,683,921 | +0.04(+0.14%) |
Sep 14, 2020 | 26.05 | 26.13 | 25.99 | 26.08 | 1,369,992 | +0.24(+0.93%) |
Sep 11, 2020 | 25.94 | 26.03 | 25.70 | 25.84 | 3,523,074 | +0.07(+0.29%) |
Sep 10, 2020 | 26.32 | 26.32 | 25.71 | 25.76 | 3,692,218 | -0.42(-1.59%) |
Sep 09, 2020 | 25.92 | 26.28 | 25.87 | 26.18 | 3,007,524 | +0.61(+2.39%) |
Sep 08, 2020 | 25.71 | 25.83 | 25.41 | 25.57 | 5,923,459 | -0.57(-2.20%) |
Sep 04, 2020 | 26.42 | 26.52 | 25.76 | 26.14 | 4,690,202 | -0.20(-0.77%) |
Sep 03, 2020 | 26.77 | 26.87 | 26.21 | 26.35 | 5,912,576 | -0.53(-1.97%) |
Sep 02, 2020 | 26.96 | 26.98 | 26.75 | 26.87 | 5,919,928 | +0.09(+0.35%) |
Sep 01, 2020 | 26.66 | 26.78 | 26.50 | 26.78 | 2,019,206 | +0.18(+0.66%) |
Aug 31, 2020 | 26.85 | 26.85 | 26.59 | 26.61 | 2,266,015 | -0.20(-0.76%) |
Aug 28, 2020 | 27.03 | 27.08 | 26.77 | 26.81 | 1,065,155 | -0.02(-0.07%) |
Aug 27, 2020 | 27.02 | 27.02 | 26.67 | 26.83 | 2,123,283 | -0.05(-0.17%) |
Aug 26, 2020 | 26.51 | 26.88 | 26.50 | 26.87 | 1,969,050 | +0.36(+1.36%) |
Aug 25, 2020 | 26.51 | 26.55 | 26.33 | 26.51 | 1,065,457 | +0.10(+0.39%) |
Aug 24, 2020 | 26.58 | 26.60 | 26.36 | 26.41 | 1,597,559 | +0.07(+0.28%) |
Aug 21, 2020 | 26.33 | 26.35 | 26.16 | 26.34 | 6,179,758 | -0.10(-0.39%) |
Aug 20, 2020 | 26.15 | 26.50 | 26.15 | 26.44 | 1,515,392 | +0.07(+0.28%) |
Aug 19, 2020 | 26.57 | 26.62 | 26.33 | 26.37 | 1,115,000 | -0.14(-0.52%) |
Aug 18, 2020 | 26.62 | 26.67 | 26.38 | 26.50 | 1,352,460 | -0.03(-0.10%) |
Aug 17, 2020 | 26.46 | 26.53 | 26.41 | 26.53 | 1,071,239 | +0.34(+1.31%) |
Aug 14, 2020 | 26.11 | 26.23 | 26.02 | 26.19 | 1,207,917 | -0.06(-0.21%) |
Aug 13, 2020 | 26.24 | 26.38 | 26.13 | 26.24 | 1,736,403 | -0.06(-0.25%) |
Aug 12, 2020 | 26.39 | 26.49 | 26.26 | 26.31 | 3,288,188 | +0.24(+0.92%) |
Aug 11, 2020 | 26.24 | 26.31 | 26.03 | 26.07 | 1,647,956 | -0.01(-0.04%) |
Aug 10, 2020 | 26.02 | 26.16 | 25.96 | 26.08 | 1,603,722 | +0.18(+0.68%) |
Aug 07, 2020 | 25.95 | 25.99 | 25.79 | 25.90 | 2,121,462 | -0.23(-0.89%) |
Aug 06, 2020 | 26.07 | 26.26 | 25.95 | 26.13 | 1,516,125 | +0.10(+0.39%) |
Aug 05, 2020 | 25.98 | 26.12 | 25.97 | 26.03 | 1,965,897 | +0.30(+1.15%) |
Aug 04, 2020 | 25.43 | 25.75 | 25.36 | 25.73 | 2,725,967 | +0.36(+1.42%) |
Aug 03, 2020 | 25.46 | 25.48 | 25.29 | 25.37 | 3,036,192 | +0.06(+0.26%) |
Jul 31, 2020 | 25.45 | 25.45 | 25.09 | 25.31 | 4,838,683 | -0.12(-0.47%) |
Jul 30, 2020 | 25.16 | 25.44 | 24.94 | 25.43 | 2,786,662 | -0.17(-0.65%) |
Jul 29, 2020 | 25.50 | 25.64 | 25.39 | 25.60 | 2,171,649 | +0.34(+1.36%) |
Jul 28, 2020 | 25.27 | 25.36 | 25.17 | 25.25 | 1,923,015 | -0.10(-0.40%) |
Jul 27, 2020 | 25.17 | 25.37 | 25.05 | 25.36 | 1,698,843 | +0.37(+1.48%) |
Jul 24, 2020 | 24.91 | 25.02 | 24.86 | 24.98 | 1,396,108 | -0.06(-0.26%) |
Jul 23, 2020 | 25.25 | 25.35 | 24.98 | 25.05 | 1,976,694 | -0.26(-1.03%) |
Jul 22, 2020 | 25.22 | 25.31 | 25.15 | 25.31 | 1,455,536 | +0.12(+0.48%) |
Jul 21, 2020 | 25.36 | 25.46 | 25.17 | 25.19 | 2,318,217 | +0.12(+0.48%) |
Jul 20, 2020 | 24.92 | 25.10 | 24.89 | 25.07 | 1,429,837 | +0.16(+0.63%) |
Jul 17, 2020 | 24.85 | 24.94 | 24.73 | 24.91 | 1,629,296 | +0.12(+0.49%) |
Jul 16, 2020 | 24.76 | 24.95 | 24.72 | 24.79 | 2,235,389 | -0.14(-0.56%) |
Jul 15, 2020 | 24.80 | 25.02 | 24.76 | 24.93 | 3,651,600 | +0.35(+1.43%) |
Jul 14, 2020 | 24.04 | 24.58 | 24.01 | 24.58 | 4,385,355 | +0.46(+1.92%) |
Jul 13, 2020 | 24.46 | 24.59 | 24.09 | 24.11 | 5,290,793 | -0.15(-0.61%) |
Jul 10, 2020 | 24.06 | 24.27 | 23.96 | 24.26 | 3,237,227 | +0.26(+1.08%) |
Jul 09, 2020 | 24.32 | 24.32 | 23.76 | 24.00 | 3,637,421 | -0.25(-1.03%) |
Jul 08, 2020 | 24.09 | 24.33 | 24.03 | 24.25 | 2,162,274 | +0.19(+0.81%) |
Jul 07, 2020 | 24.09 | 24.28 | 24.01 | 24.06 | 1,673,438 | -0.23(-0.95%) |
Jul 06, 2020 | 24.40 | 24.50 | 24.23 | 24.29 | 2,721,467 | +0.15(+0.61%) |
Jul 02, 2020 | 24.33 | 24.51 | 24.13 | 24.14 | 3,506,780 | +0.12(+0.50%) |