Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.43 | 26.23 | 25.09 | 25.27 | 2,734,659 | +0.03(+0.11%) |
Sep 29, 2020 | 25.85 | 25.89 | 25.02 | 25.24 | 2,493,414 | -0.69(-2.65%) |
Sep 28, 2020 | 25.95 | 26.37 | 25.53 | 25.93 | 1,688,286 | +0.48(+1.88%) |
Sep 25, 2020 | 24.74 | 25.80 | 24.51 | 25.45 | 3,621,931 | +0.75(+3.02%) |
Sep 24, 2020 | 24.55 | 25.15 | 24.17 | 24.71 | 3,193,618 | -0.03(-0.12%) |
Sep 23, 2020 | 25.26 | 25.84 | 24.62 | 24.74 | 1,942,583 | -0.32(-1.26%) |
Sep 22, 2020 | 24.99 | 25.41 | 24.53 | 25.05 | 3,166,457 | +0.12(+0.50%) |
Sep 21, 2020 | 24.88 | 25.13 | 23.81 | 24.93 | 3,979,011 | -0.99(-3.83%) |
Sep 18, 2020 | 26.85 | 27.29 | 25.76 | 25.92 | 3,412,921 | -1.06(-3.93%) |
Sep 17, 2020 | 26.99 | 27.07 | 26.40 | 26.98 | 1,919,492 | -0.45(-1.64%) |
Sep 16, 2020 | 27.69 | 27.79 | 27.09 | 27.43 | 6,425,705 | -0.07(-0.24%) |
Sep 15, 2020 | 27.47 | 27.83 | 27.30 | 27.50 | 1,697,688 | +0.09(+0.31%) |
Sep 14, 2020 | 26.64 | 27.49 | 26.64 | 27.41 | 2,853,612 | +1.14(+4.33%) |
Sep 11, 2020 | 26.65 | 26.65 | 25.58 | 26.28 | 2,230,555 | -0.24(-0.90%) |
Sep 10, 2020 | 27.72 | 28.19 | 26.49 | 26.51 | 2,100,368 | -0.97(-3.55%) |
Sep 09, 2020 | 27.74 | 28.05 | 26.94 | 27.49 | 2,167,346 | +0.79(+2.97%) |
Sep 08, 2020 | 26.46 | 27.32 | 26.15 | 26.70 | 3,297,900 | -0.34(-1.27%) |
Sep 04, 2020 | 27.90 | 28.08 | 27.03 | 27.04 | 2,086,226 | -0.55(-2.01%) |
Sep 03, 2020 | 27.99 | 28.33 | 27.03 | 27.59 | 5,505,849 | -0.08(-0.28%) |
Sep 02, 2020 | 26.85 | 27.68 | 26.75 | 27.67 | 1,952,861 | +1.08(+4.06%) |
Sep 01, 2020 | 25.77 | 26.65 | 25.41 | 26.59 | 1,919,191 | +0.26(+0.98%) |
Aug 31, 2020 | 27.35 | 27.35 | 25.97 | 26.33 | 2,852,858 | -1.19(-4.34%) |
Aug 28, 2020 | 25.31 | 27.82 | 25.27 | 27.53 | 3,392,512 | +2.49(+9.96%) |
Aug 27, 2020 | 24.01 | 25.86 | 23.98 | 25.03 | 2,878,961 | +1.27(+5.35%) |
Aug 26, 2020 | 23.93 | 23.99 | 23.21 | 23.76 | 2,255,189 | -0.20(-0.84%) |
Aug 25, 2020 | 24.72 | 24.72 | 23.71 | 23.96 | 2,274,702 | -0.54(-2.22%) |
Aug 24, 2020 | 23.14 | 24.57 | 22.42 | 24.51 | 2,914,450 | +1.54(+6.70%) |
Aug 21, 2020 | 22.32 | 23.08 | 22.32 | 22.97 | 3,356,927 | +0.65(+2.91%) |
Aug 20, 2020 | 22.36 | 22.50 | 22.16 | 22.32 | 2,750,999 | -0.12(-0.55%) |
Aug 19, 2020 | 22.20 | 22.57 | 21.91 | 22.44 | 2,388,905 | +0.19(+0.86%) |
Aug 18, 2020 | 23.01 | 23.11 | 22.05 | 22.25 | 1,773,551 | -0.87(-3.76%) |
Aug 17, 2020 | 23.84 | 23.85 | 23.04 | 23.12 | 1,657,496 | -0.65(-2.72%) |
Aug 14, 2020 | 23.57 | 23.96 | 23.28 | 23.77 | 1,808,263 | +0.02(+0.08%) |
Aug 13, 2020 | 23.87 | 24.21 | 23.54 | 23.75 | 4,242,296 | -0.29(-1.23%) |
Aug 12, 2020 | 24.19 | 24.51 | 23.26 | 24.04 | 3,145,046 | +0.02(+0.08%) |
Aug 11, 2020 | 23.98 | 25.21 | 23.85 | 24.03 | 4,016,051 | +0.70(+3.02%) |
Aug 10, 2020 | 22.63 | 23.62 | 22.59 | 23.32 | 3,813,029 | +0.89(+3.99%) |
Aug 07, 2020 | 20.95 | 22.48 | 20.80 | 22.43 | 2,867,105 | +1.39(+6.60%) |
Aug 06, 2020 | 20.12 | 21.14 | 20.10 | 21.04 | 3,022,379 | +0.72(+3.56%) |
Aug 05, 2020 | 20.83 | 21.05 | 19.80 | 20.32 | 2,958,342 | -0.50(-2.42%) |
Aug 04, 2020 | 20.54 | 21.28 | 19.32 | 20.82 | 4,422,771 | +0.88(+4.39%) |
Aug 03, 2020 | 20.14 | 20.45 | 19.81 | 19.95 | 6,089,148 | -0.14(-0.71%) |
Jul 31, 2020 | 20.73 | 20.84 | 19.95 | 20.09 | 2,011,809 | -0.88(-4.22%) |
Jul 30, 2020 | 21.07 | 21.24 | 20.72 | 20.97 | 1,534,990 | -0.49(-2.30%) |
Jul 29, 2020 | 21.42 | 21.68 | 21.13 | 21.47 | 1,269,895 | +0.43(+2.03%) |
Jul 28, 2020 | 20.86 | 21.34 | 20.81 | 21.04 | 1,483,128 | +0.06(+0.27%) |
Jul 27, 2020 | 21.31 | 21.38 | 20.74 | 20.98 | 1,226,121 | -0.57(-2.65%) |
Jul 24, 2020 | 22.05 | 22.11 | 21.44 | 21.55 | 1,676,946 | -0.51(-2.33%) |
Jul 23, 2020 | 21.85 | 22.57 | 21.79 | 22.07 | 1,240,658 | -0.08(-0.34%) |
Jul 22, 2020 | 21.62 | 22.31 | 21.58 | 22.14 | 1,242,943 | +0.30(+1.39%) |
Jul 21, 2020 | 21.75 | 22.30 | 21.66 | 21.84 | 1,848,577 | +0.42(+1.95%) |
Jul 20, 2020 | 21.88 | 21.99 | 21.18 | 21.42 | 1,547,226 | -0.58(-2.64%) |
Jul 17, 2020 | 22.07 | 22.29 | 21.67 | 22.00 | 984,719 | -0.11(-0.52%) |
Jul 16, 2020 | 21.45 | 22.29 | 21.02 | 22.11 | 2,493,249 | -0.67(-2.92%) |
Jul 15, 2020 | 21.91 | 22.88 | 21.60 | 22.78 | 2,786,827 | +1.84(+8.76%) |
Jul 14, 2020 | 20.54 | 21.12 | 20.29 | 20.94 | 1,942,538 | +0.36(+1.76%) |
Jul 13, 2020 | 20.81 | 21.21 | 20.07 | 20.58 | 1,875,373 | +0.02(+0.09%) |
Jul 10, 2020 | 19.73 | 20.57 | 19.63 | 20.56 | 2,241,956 | +0.81(+4.09%) |
Jul 09, 2020 | 20.52 | 20.57 | 19.60 | 19.75 | 2,484,038 | -0.84(-4.06%) |
Jul 08, 2020 | 20.00 | 20.73 | 19.51 | 20.59 | 4,274,219 | +0.50(+2.51%) |
Jul 07, 2020 | 20.75 | 20.96 | 19.86 | 20.09 | 3,819,883 | -1.19(-5.59%) |
Jul 06, 2020 | 21.41 | 21.58 | 20.72 | 21.28 | 2,750,504 | +0.40(+1.91%) |
Jul 02, 2020 | 21.76 | 22.17 | 20.79 | 20.88 | 1,604,927 | -0.29(-1.35%) |