Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.39 | 23.19 | 22.34 | 23.11 | 3,636,149 | +0.88(+3.94%) |
Sep 29, 2020 | 22.40 | 22.57 | 21.95 | 22.23 | 1,677,390 | -0.28(-1.25%) |
Sep 28, 2020 | 22.23 | 22.66 | 22.05 | 22.51 | 2,262,127 | +1.06(+4.96%) |
Sep 25, 2020 | 21.55 | 21.90 | 21.24 | 21.45 | 4,406,463 | -0.30(-1.39%) |
Sep 24, 2020 | 21.85 | 22.07 | 21.35 | 21.75 | 4,194,695 | -0.17(-0.77%) |
Sep 23, 2020 | 22.54 | 22.86 | 21.91 | 21.92 | 2,844,719 | -0.64(-2.84%) |
Sep 22, 2020 | 22.88 | 23.12 | 22.47 | 22.56 | 2,702,762 | -0.30(-1.32%) |
Sep 21, 2020 | 22.95 | 22.99 | 22.21 | 22.86 | 3,408,015 | -0.90(-3.80%) |
Sep 18, 2020 | 24.32 | 24.98 | 23.64 | 23.77 | 6,512,415 | -0.50(-2.06%) |
Sep 17, 2020 | 24.41 | 24.54 | 24.09 | 24.27 | 4,009,462 | -0.63(-2.53%) |
Sep 16, 2020 | 25.71 | 25.74 | 24.81 | 24.90 | 2,831,865 | -0.79(-3.08%) |
Sep 15, 2020 | 26.63 | 26.86 | 25.67 | 25.69 | 2,235,037 | -0.70(-2.64%) |
Sep 14, 2020 | 26.37 | 26.40 | 25.90 | 26.38 | 2,325,728 | +0.24(+0.94%) |
Sep 11, 2020 | 26.81 | 26.81 | 25.80 | 26.14 | 2,716,073 | -0.45(-1.70%) |
Sep 10, 2020 | 27.41 | 27.42 | 26.56 | 26.59 | 2,158,337 | -0.56(-2.08%) |
Sep 09, 2020 | 26.76 | 27.23 | 26.59 | 27.16 | 2,100,353 | +0.75(+2.85%) |
Sep 08, 2020 | 25.59 | 26.78 | 25.36 | 26.40 | 2,307,615 | +0.39(+1.48%) |
Sep 04, 2020 | 26.74 | 27.02 | 25.66 | 26.02 | 2,229,247 | -0.66(-2.47%) |
Sep 03, 2020 | 27.48 | 27.89 | 26.53 | 26.68 | 2,702,563 | -0.84(-3.04%) |
Sep 02, 2020 | 26.52 | 27.60 | 26.15 | 27.51 | 2,600,185 | +1.12(+4.24%) |
Sep 01, 2020 | 25.72 | 26.69 | 25.09 | 26.39 | 3,389,359 | +0.32(+1.23%) |
Aug 31, 2020 | 26.57 | 26.62 | 25.79 | 26.07 | 2,555,147 | -0.70(-2.60%) |
Aug 28, 2020 | 26.53 | 26.82 | 26.35 | 26.77 | 1,906,592 | +0.28(+1.07%) |
Aug 27, 2020 | 26.58 | 27.01 | 26.46 | 26.49 | 1,493,602 | +0.08(+0.29%) |
Aug 26, 2020 | 26.72 | 26.81 | 26.17 | 26.41 | 1,078,060 | -0.18(-0.67%) |
Aug 25, 2020 | 27.31 | 27.53 | 26.48 | 26.59 | 1,739,451 | -0.56(-2.05%) |
Aug 24, 2020 | 26.59 | 27.31 | 26.30 | 27.15 | 1,849,433 | +1.17(+4.49%) |
Aug 21, 2020 | 26.16 | 26.37 | 25.81 | 25.98 | 1,177,751 | -0.23(-0.86%) |
Aug 20, 2020 | 26.17 | 26.48 | 25.86 | 26.21 | 1,529,947 | -0.32(-1.21%) |
Aug 19, 2020 | 26.41 | 26.74 | 26.12 | 26.53 | 1,811,005 | +0.19(+0.71%) |
Aug 18, 2020 | 26.69 | 26.79 | 26.26 | 26.34 | 1,560,881 | -0.22(-0.81%) |
Aug 17, 2020 | 26.38 | 26.97 | 26.21 | 26.55 | 1,600,631 | +0.24(+0.93%) |
Aug 14, 2020 | 26.35 | 26.69 | 25.80 | 26.31 | 1,820,084 | -0.24(-0.89%) |
Aug 13, 2020 | 25.38 | 26.86 | 25.24 | 26.54 | 2,758,270 | +0.97(+3.79%) |
Aug 12, 2020 | 26.67 | 26.75 | 25.24 | 25.57 | 2,352,687 | -0.66(-2.51%) |
Aug 11, 2020 | 26.27 | 26.89 | 26.21 | 26.23 | 1,702,239 | +0.60(+2.35%) |
Aug 10, 2020 | 24.84 | 25.74 | 24.84 | 25.63 | 1,711,044 | +0.97(+3.93%) |
Aug 07, 2020 | 24.44 | 24.70 | 24.19 | 24.66 | 1,504,656 | +0.24(+0.96%) |
Aug 06, 2020 | 24.91 | 25.14 | 24.41 | 24.43 | 3,832,135 | -0.63(-2.52%) |
Aug 05, 2020 | 24.71 | 25.23 | 24.52 | 25.06 | 2,037,824 | +0.69(+2.82%) |
Aug 04, 2020 | 24.67 | 24.77 | 24.01 | 24.37 | 2,958,754 | -0.36(-1.45%) |
Aug 03, 2020 | 24.63 | 25.02 | 24.27 | 24.73 | 2,394,505 | +0.24(+0.96%) |
Jul 31, 2020 | 24.95 | 24.99 | 24.12 | 24.49 | 3,414,544 | -0.56(-2.22%) |
Jul 30, 2020 | 25.96 | 26.17 | 24.93 | 25.05 | 3,371,900 | -1.52(-5.74%) |
Jul 29, 2020 | 26.91 | 27.59 | 26.46 | 26.57 | 4,597,953 | -0.77(-2.82%) |
Jul 28, 2020 | 25.74 | 27.68 | 24.45 | 27.34 | 14,618,722 | -0.21(-0.75%) |
Jul 27, 2020 | 27.10 | 27.64 | 26.95 | 27.55 | 2,466,005 | +0.20(+0.72%) |
Jul 24, 2020 | 27.10 | 27.54 | 26.84 | 27.35 | 2,375,482 | +0.00(+0.00%) |
Jul 23, 2020 | 26.76 | 27.68 | 26.72 | 27.35 | 2,493,198 | +0.41(+1.54%) |
Jul 22, 2020 | 26.10 | 27.05 | 26.03 | 26.94 | 2,420,992 | +0.41(+1.56%) |
Jul 21, 2020 | 26.43 | 26.94 | 26.21 | 26.53 | 4,059,386 | +0.18(+0.68%) |
Jul 20, 2020 | 26.57 | 26.92 | 26.11 | 26.35 | 2,601,905 | -0.59(-2.20%) |
Jul 17, 2020 | 27.98 | 28.14 | 26.93 | 26.94 | 3,342,807 | -0.99(-3.54%) |
Jul 16, 2020 | 27.17 | 27.96 | 26.86 | 27.93 | 4,280,950 | +0.76(+2.81%) |
Jul 15, 2020 | 26.73 | 27.52 | 26.27 | 27.17 | 9,424,656 | +1.42(+5.52%) |
Jul 14, 2020 | 24.95 | 25.87 | 24.74 | 25.74 | 6,001,880 | +1.36(+5.56%) |
Jul 13, 2020 | 24.87 | 25.20 | 24.29 | 24.39 | 2,673,487 | -0.45(-1.82%) |
Jul 10, 2020 | 24.39 | 24.96 | 24.04 | 24.84 | 3,543,563 | +0.61(+2.52%) |
Jul 09, 2020 | 24.81 | 24.90 | 23.62 | 24.23 | 4,442,697 | +0.15(+0.63%) |
Jul 08, 2020 | 23.35 | 24.12 | 23.23 | 24.08 | 3,331,289 | +0.93(+4.02%) |
Jul 07, 2020 | 23.27 | 23.64 | 23.05 | 23.15 | 2,466,699 | -0.54(-2.26%) |
Jul 06, 2020 | 23.00 | 23.86 | 22.97 | 23.68 | 6,170,073 | +1.63(+7.38%) |
Jul 02, 2020 | 22.58 | 22.81 | 21.98 | 22.06 | 1,945,383 | +0.27(+1.25%) |