Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.96 | 25.20 | 24.68 | 24.96 | 16,770,874 | -0.15(-0.60%) |
Sep 29, 2020 | 24.83 | 25.28 | 24.74 | 25.11 | 14,030,561 | +0.46(+1.87%) |
Sep 28, 2020 | 24.86 | 24.89 | 24.37 | 24.65 | 14,101,260 | +0.05(+0.22%) |
Sep 25, 2020 | 24.46 | 24.73 | 24.20 | 24.59 | 10,616,240 | +0.04(+0.18%) |
Sep 24, 2020 | 23.85 | 24.65 | 23.82 | 24.55 | 22,961,508 | +0.45(+1.88%) |
Sep 23, 2020 | 24.94 | 24.97 | 23.95 | 24.09 | 27,161,250 | -1.14(-4.50%) |
Sep 22, 2020 | 25.12 | 25.43 | 24.96 | 25.23 | 16,464,551 | +0.20(+0.82%) |
Sep 21, 2020 | 25.21 | 25.47 | 24.69 | 25.03 | 19,628,814 | -0.62(-2.42%) |
Sep 18, 2020 | 26.01 | 26.24 | 25.62 | 25.65 | 30,369,880 | -0.22(-0.86%) |
Sep 17, 2020 | 26.22 | 26.22 | 25.58 | 25.87 | 29,653,030 | -0.75(-2.83%) |
Sep 16, 2020 | 26.86 | 26.95 | 26.27 | 26.62 | 23,474,302 | +0.00(+0.00%) |
Sep 15, 2020 | 26.86 | 27.11 | 26.51 | 26.62 | 14,128,797 | +0.05(+0.20%) |
Sep 14, 2020 | 26.66 | 26.90 | 26.12 | 26.57 | 17,587,782 | +0.16(+0.61%) |
Sep 11, 2020 | 26.90 | 27.15 | 26.29 | 26.41 | 14,163,134 | -0.32(-1.20%) |
Sep 10, 2020 | 27.33 | 27.41 | 26.61 | 26.73 | 18,210,214 | -0.31(-1.15%) |
Sep 09, 2020 | 26.20 | 27.17 | 26.15 | 27.04 | 23,071,106 | +1.12(+4.32%) |
Sep 08, 2020 | 25.33 | 26.49 | 25.08 | 25.92 | 19,975,836 | +0.13(+0.52%) |
Sep 04, 2020 | 25.73 | 26.01 | 24.93 | 25.79 | 24,157,040 | -0.19(-0.72%) |
Sep 03, 2020 | 26.04 | 26.36 | 25.38 | 25.98 | 19,976,494 | -0.31(-1.18%) |
Sep 02, 2020 | 25.90 | 26.32 | 25.39 | 26.29 | 18,952,086 | +0.25(+0.95%) |
Sep 01, 2020 | 26.87 | 26.93 | 25.73 | 26.04 | 19,230,822 | -0.28(-1.08%) |
Aug 31, 2020 | 26.17 | 26.62 | 25.99 | 26.32 | 16,035,834 | +0.40(+1.54%) |
Aug 28, 2020 | 25.93 | 26.23 | 25.79 | 25.92 | 22,002,706 | +0.62(+2.46%) |
Aug 27, 2020 | 26.44 | 26.47 | 25.06 | 25.30 | 26,186,040 | -0.70(-2.69%) |
Aug 26, 2020 | 25.18 | 26.02 | 25.13 | 26.00 | 19,471,694 | +0.55(+2.16%) |
Aug 25, 2020 | 25.53 | 25.62 | 24.89 | 25.45 | 19,696,112 | -0.19(-0.76%) |
Aug 24, 2020 | 26.36 | 26.40 | 25.61 | 25.65 | 18,965,928 | -0.30(-1.16%) |
Aug 21, 2020 | 26.30 | 26.36 | 25.62 | 25.95 | 18,470,682 | -0.57(-2.14%) |
Aug 20, 2020 | 25.74 | 26.55 | 25.59 | 26.51 | 24,988,702 | +0.86(+3.35%) |
Aug 19, 2020 | 26.60 | 26.84 | 25.50 | 25.66 | 35,787,872 | -0.94(-3.53%) |
Aug 18, 2020 | 27.62 | 27.64 | 26.33 | 26.59 | 44,350,668 | -0.08(-0.30%) |
Aug 17, 2020 | 26.22 | 26.80 | 25.94 | 26.67 | 60,888,296 | +2.78(+11.63%) |
Aug 14, 2020 | 24.02 | 24.11 | 23.50 | 23.89 | 14,272,358 | -0.13(-0.55%) |
Aug 13, 2020 | 23.56 | 24.29 | 23.46 | 24.03 | 17,056,490 | +0.85(+3.67%) |
Aug 12, 2020 | 23.88 | 23.95 | 23.07 | 23.18 | 24,721,192 | -0.22(-0.95%) |
Aug 11, 2020 | 23.99 | 24.41 | 22.90 | 23.40 | 40,969,884 | -2.03(-7.97%) |
Aug 10, 2020 | 25.97 | 26.50 | 25.35 | 25.43 | 17,937,758 | -0.13(-0.52%) |
Aug 07, 2020 | 25.67 | 25.98 | 25.18 | 25.56 | 16,582,295 | -0.56(-2.14%) |
Aug 06, 2020 | 26.59 | 26.66 | 25.74 | 26.12 | 17,340,596 | -0.30(-1.14%) |
Aug 05, 2020 | 27.00 | 27.17 | 26.12 | 26.42 | 26,741,524 | +0.08(+0.30%) |
Aug 04, 2020 | 25.47 | 26.43 | 25.10 | 26.34 | 28,963,258 | +0.91(+3.59%) |
Aug 03, 2020 | 25.50 | 25.56 | 24.95 | 25.43 | 13,011,319 | -0.17(-0.66%) |
Jul 31, 2020 | 25.43 | 25.70 | 25.02 | 25.59 | 22,384,472 | +0.58(+2.34%) |
Jul 30, 2020 | 24.70 | 25.35 | 24.36 | 25.01 | 18,143,574 | -0.47(-1.84%) |
Jul 29, 2020 | 26.35 | 26.40 | 25.13 | 25.48 | 29,557,690 | -0.72(-2.74%) |
Jul 28, 2020 | 26.12 | 26.46 | 25.85 | 26.20 | 19,076,326 | -0.28(-1.07%) |
Jul 27, 2020 | 26.12 | 26.74 | 26.04 | 26.48 | 31,896,176 | +1.30(+5.17%) |
Jul 24, 2020 | 24.89 | 25.21 | 24.82 | 25.18 | 15,086,992 | +0.40(+1.61%) |
Jul 23, 2020 | 25.24 | 25.56 | 24.41 | 24.78 | 19,757,406 | -0.47(-1.86%) |
Jul 22, 2020 | 25.36 | 25.40 | 24.88 | 25.25 | 15,307,017 | +0.26(+1.03%) |
Jul 21, 2020 | 25.46 | 25.53 | 24.92 | 24.99 | 19,649,000 | +0.10(+0.39%) |
Jul 20, 2020 | 24.44 | 24.94 | 24.44 | 24.89 | 17,006,174 | +0.69(+2.85%) |
Jul 17, 2020 | 23.94 | 24.27 | 23.69 | 24.20 | 13,907,964 | +0.58(+2.44%) |
Jul 16, 2020 | 23.74 | 23.98 | 23.36 | 23.63 | 13,223,162 | -0.35(-1.48%) |
Jul 15, 2020 | 23.81 | 23.99 | 23.31 | 23.98 | 15,822,532 | +0.04(+0.15%) |
Jul 14, 2020 | 23.06 | 23.97 | 22.97 | 23.95 | 14,403,834 | +0.81(+3.52%) |
Jul 13, 2020 | 24.34 | 24.49 | 23.05 | 23.13 | 17,531,484 | -0.87(-3.61%) |
Jul 10, 2020 | 24.47 | 24.66 | 23.87 | 24.00 | 13,041,710 | -0.43(-1.74%) |
Jul 09, 2020 | 24.79 | 24.83 | 23.89 | 24.43 | 14,684,459 | -0.12(-0.47%) |
Jul 08, 2020 | 24.39 | 24.74 | 24.16 | 24.54 | 19,683,948 | +0.62(+2.59%) |
Jul 07, 2020 | 23.50 | 24.08 | 23.33 | 23.92 | 13,778,636 | +0.36(+1.54%) |
Jul 06, 2020 | 23.66 | 23.89 | 23.34 | 23.56 | 12,749,265 | +0.30(+1.29%) |
Jul 02, 2020 | 23.55 | 23.86 | 23.26 | 23.26 | 14,485,505 | -0.48(-2.01%) |