Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.13 | 23.40 | 22.68 | 23.02 | 5,564,329 | +0.08(+0.37%) |
Sep 29, 2020 | 23.02 | 23.11 | 22.65 | 22.93 | 2,848,904 | -0.24(-1.02%) |
Sep 28, 2020 | 23.32 | 23.40 | 22.91 | 23.17 | 2,719,977 | +0.51(+2.24%) |
Sep 25, 2020 | 21.97 | 22.69 | 21.83 | 22.66 | 2,577,555 | +0.64(+2.89%) |
Sep 24, 2020 | 21.73 | 22.27 | 21.63 | 22.03 | 4,238,068 | +0.34(+1.56%) |
Sep 23, 2020 | 22.40 | 22.65 | 21.65 | 21.69 | 3,601,583 | -0.86(-3.83%) |
Sep 22, 2020 | 22.32 | 22.81 | 22.23 | 22.55 | 6,060,564 | +0.26(+1.18%) |
Sep 21, 2020 | 22.36 | 22.82 | 22.09 | 22.29 | 7,351,910 | -0.26(-1.17%) |
Sep 18, 2020 | 23.46 | 23.64 | 22.52 | 22.55 | 8,092,648 | -1.27(-5.34%) |
Sep 17, 2020 | 24.05 | 24.41 | 23.65 | 23.82 | 3,840,673 | -0.49(-2.02%) |
Sep 16, 2020 | 24.62 | 24.66 | 24.28 | 24.32 | 4,918,234 | -0.09(-0.38%) |
Sep 15, 2020 | 24.34 | 24.84 | 24.22 | 24.41 | 2,696,872 | +0.03(+0.10%) |
Sep 14, 2020 | 23.93 | 24.55 | 23.77 | 24.38 | 2,558,022 | +0.74(+3.12%) |
Sep 11, 2020 | 23.84 | 23.84 | 23.22 | 23.65 | 2,393,671 | -0.03(-0.14%) |
Sep 10, 2020 | 23.70 | 24.01 | 23.59 | 23.68 | 3,205,404 | -0.14(-0.60%) |
Sep 09, 2020 | 23.73 | 24.06 | 23.40 | 23.82 | 3,252,582 | +0.30(+1.26%) |
Sep 08, 2020 | 23.85 | 23.88 | 23.39 | 23.53 | 6,225,945 | -0.51(-2.12%) |
Sep 04, 2020 | 24.15 | 24.37 | 23.61 | 24.04 | 4,269,308 | -0.05(-0.21%) |
Sep 03, 2020 | 24.28 | 24.94 | 23.93 | 24.09 | 5,343,936 | -0.13(-0.53%) |
Sep 02, 2020 | 23.64 | 24.22 | 23.30 | 24.21 | 4,536,972 | +0.93(+4.01%) |
Sep 01, 2020 | 23.20 | 23.45 | 22.98 | 23.28 | 3,138,040 | -0.15(-0.65%) |
Aug 31, 2020 | 24.12 | 24.12 | 23.38 | 23.43 | 6,495,544 | -0.70(-2.88%) |
Aug 28, 2020 | 23.75 | 24.15 | 23.34 | 24.13 | 2,865,470 | +0.35(+1.46%) |
Aug 27, 2020 | 23.36 | 23.81 | 23.32 | 23.78 | 2,454,886 | +0.64(+2.75%) |
Aug 26, 2020 | 23.40 | 23.61 | 23.03 | 23.15 | 2,838,869 | -0.36(-1.51%) |
Aug 25, 2020 | 23.55 | 23.72 | 23.11 | 23.50 | 3,182,056 | -0.19(-0.79%) |
Aug 24, 2020 | 23.04 | 23.73 | 22.89 | 23.69 | 3,340,318 | +0.42(+1.79%) |
Aug 21, 2020 | 23.40 | 23.50 | 22.87 | 23.27 | 3,079,549 | +0.03(+0.15%) |
Aug 20, 2020 | 22.81 | 23.43 | 22.63 | 23.24 | 3,455,807 | +0.36(+1.56%) |
Aug 19, 2020 | 23.48 | 23.52 | 22.79 | 22.88 | 6,987,469 | -0.59(-2.49%) |
Aug 18, 2020 | 23.22 | 23.60 | 23.05 | 23.47 | 4,582,427 | +0.15(+0.65%) |
Aug 17, 2020 | 23.03 | 23.38 | 22.77 | 23.32 | 3,246,239 | +0.42(+1.81%) |
Aug 14, 2020 | 23.21 | 23.41 | 22.86 | 22.90 | 5,606,386 | -0.36(-1.53%) |
Aug 13, 2020 | 23.93 | 24.15 | 23.21 | 23.26 | 3,510,557 | -0.71(-2.97%) |
Aug 12, 2020 | 23.69 | 24.00 | 23.51 | 23.97 | 2,293,215 | +0.35(+1.49%) |
Aug 11, 2020 | 24.54 | 24.67 | 23.55 | 23.62 | 3,081,623 | -0.68(-2.79%) |
Aug 10, 2020 | 24.06 | 24.54 | 23.80 | 24.29 | 2,791,606 | +0.35(+1.47%) |
Aug 07, 2020 | 23.34 | 24.01 | 23.34 | 23.94 | 3,565,804 | +0.47(+2.00%) |
Aug 06, 2020 | 22.66 | 23.60 | 22.60 | 23.47 | 4,454,408 | +0.73(+3.20%) |
Aug 05, 2020 | 22.85 | 23.26 | 22.44 | 22.75 | 5,257,118 | -0.11(-0.48%) |
Aug 04, 2020 | 22.42 | 22.98 | 22.22 | 22.85 | 5,808,001 | +0.35(+1.56%) |
Aug 03, 2020 | 22.60 | 22.65 | 22.08 | 22.50 | 4,140,856 | -0.33(-1.47%) |
Jul 31, 2020 | 23.16 | 23.16 | 22.32 | 22.84 | 6,254,407 | -0.41(-1.76%) |
Jul 30, 2020 | 22.96 | 23.47 | 22.80 | 23.25 | 3,534,077 | -0.10(-0.43%) |
Jul 29, 2020 | 23.06 | 23.36 | 22.96 | 23.35 | 2,986,082 | +0.48(+2.09%) |
Jul 28, 2020 | 22.17 | 23.01 | 22.09 | 22.87 | 3,193,914 | +0.73(+3.29%) |
Jul 27, 2020 | 21.93 | 22.16 | 21.46 | 22.14 | 5,178,202 | +0.18(+0.84%) |
Jul 24, 2020 | 22.26 | 22.41 | 21.91 | 21.96 | 2,632,680 | -0.28(-1.28%) |
Jul 23, 2020 | 22.30 | 22.52 | 21.95 | 22.24 | 3,183,505 | -0.19(-0.86%) |
Jul 22, 2020 | 21.53 | 22.53 | 21.39 | 22.44 | 3,630,991 | +0.79(+3.63%) |
Jul 21, 2020 | 21.67 | 21.86 | 21.58 | 21.65 | 3,664,926 | +0.15(+0.70%) |
Jul 20, 2020 | 22.68 | 22.68 | 21.44 | 21.50 | 4,629,021 | -1.19(-5.24%) |
Jul 17, 2020 | 22.24 | 22.80 | 21.98 | 22.69 | 4,999,487 | +0.73(+3.32%) |
Jul 16, 2020 | 22.35 | 22.50 | 21.95 | 21.96 | 2,679,402 | -0.51(-2.27%) |
Jul 15, 2020 | 22.34 | 22.48 | 21.94 | 22.47 | 4,653,908 | +0.56(+2.56%) |
Jul 14, 2020 | 22.10 | 22.28 | 21.76 | 21.91 | 3,999,802 | -0.13(-0.57%) |
Jul 13, 2020 | 22.31 | 22.50 | 21.91 | 22.03 | 3,866,423 | -0.28(-1.24%) |
Jul 10, 2020 | 22.44 | 22.71 | 21.99 | 22.31 | 5,229,153 | -0.17(-0.74%) |
Jul 09, 2020 | 22.30 | 22.56 | 21.88 | 22.48 | 5,220,319 | +0.01(+0.04%) |
Jul 08, 2020 | 22.60 | 22.66 | 22.16 | 22.47 | 5,549,220 | -0.17(-0.74%) |
Jul 07, 2020 | 22.82 | 23.01 | 22.59 | 22.64 | 3,931,699 | -0.54(-2.31%) |
Jul 06, 2020 | 24.41 | 24.45 | 23.16 | 23.17 | 3,884,597 | -0.65(-2.74%) |
Jul 02, 2020 | 24.36 | 24.65 | 23.73 | 23.83 | 4,109,380 | -0.29(-1.21%) |