Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.70 | 26.27 | 25.70 | 25.90 | 2,264,321 | +0.26(+1.03%) |
Sep 29, 2020 | 25.95 | 26.14 | 25.50 | 25.63 | 1,534,743 | -0.50(-1.90%) |
Sep 28, 2020 | 26.26 | 26.53 | 26.07 | 26.13 | 2,345,804 | +0.42(+1.64%) |
Sep 25, 2020 | 25.41 | 25.85 | 25.38 | 25.70 | 1,657,688 | +0.05(+0.19%) |
Sep 24, 2020 | 25.98 | 26.27 | 25.43 | 25.66 | 2,349,058 | -0.33(-1.27%) |
Sep 23, 2020 | 26.92 | 27.13 | 25.98 | 25.99 | 2,544,787 | -0.99(-3.68%) |
Sep 22, 2020 | 26.63 | 27.10 | 26.62 | 26.98 | 2,596,434 | +0.43(+1.62%) |
Sep 21, 2020 | 27.19 | 27.37 | 26.19 | 26.55 | 3,938,054 | -1.17(-4.21%) |
Sep 18, 2020 | 27.77 | 28.09 | 27.47 | 27.71 | 4,679,856 | -0.11(-0.39%) |
Sep 17, 2020 | 27.30 | 27.95 | 27.17 | 27.82 | 2,025,102 | +0.17(+0.60%) |
Sep 16, 2020 | 27.16 | 28.06 | 27.01 | 27.66 | 2,881,458 | +0.69(+2.55%) |
Sep 15, 2020 | 27.72 | 27.73 | 26.79 | 26.97 | 2,421,938 | -0.62(-2.26%) |
Sep 14, 2020 | 27.65 | 28.02 | 27.48 | 27.59 | 2,782,508 | +0.02(+0.06%) |
Sep 11, 2020 | 27.18 | 27.61 | 27.18 | 27.58 | 2,095,784 | +0.52(+1.94%) |
Sep 10, 2020 | 27.49 | 28.12 | 27.04 | 27.05 | 2,172,640 | -0.45(-1.64%) |
Sep 09, 2020 | 27.07 | 27.74 | 26.98 | 27.50 | 3,209,432 | +0.70(+2.60%) |
Sep 08, 2020 | 26.98 | 27.19 | 26.71 | 26.81 | 1,949,088 | -0.45(-1.65%) |
Sep 04, 2020 | 27.40 | 27.59 | 26.64 | 27.26 | 2,521,533 | +0.28(+1.03%) |
Sep 03, 2020 | 27.48 | 28.14 | 26.86 | 26.98 | 1,887,147 | -0.41(-1.50%) |
Sep 02, 2020 | 26.99 | 27.50 | 26.73 | 27.39 | 1,281,873 | +0.35(+1.30%) |
Sep 01, 2020 | 26.85 | 27.22 | 26.62 | 27.04 | 1,592,675 | +0.14(+0.52%) |
Aug 31, 2020 | 27.00 | 27.25 | 26.86 | 26.90 | 2,803,424 | -0.51(-1.85%) |
Aug 28, 2020 | 27.49 | 27.49 | 27.14 | 27.40 | 1,151,155 | +0.20(+0.75%) |
Aug 27, 2020 | 26.94 | 27.65 | 26.83 | 27.20 | 2,938,019 | +0.33(+1.22%) |
Aug 26, 2020 | 27.12 | 27.12 | 26.77 | 26.87 | 1,363,357 | -0.25(-0.91%) |
Aug 25, 2020 | 27.58 | 27.64 | 26.70 | 27.12 | 1,557,754 | -0.27(-0.99%) |
Aug 24, 2020 | 26.79 | 27.47 | 26.52 | 27.39 | 1,438,564 | +0.62(+2.33%) |
Aug 21, 2020 | 26.63 | 26.83 | 26.54 | 26.77 | 1,340,594 | +0.16(+0.62%) |
Aug 20, 2020 | 26.15 | 26.63 | 26.03 | 26.60 | 2,871,281 | +0.18(+0.68%) |
Aug 19, 2020 | 26.84 | 26.91 | 26.33 | 26.42 | 1,664,982 | -0.48(-1.80%) |
Aug 18, 2020 | 27.40 | 27.56 | 26.81 | 26.90 | 1,745,642 | -0.34(-1.23%) |
Aug 17, 2020 | 27.12 | 27.33 | 26.83 | 27.24 | 1,604,743 | +0.12(+0.45%) |
Aug 14, 2020 | 27.36 | 27.52 | 27.09 | 27.12 | 1,655,145 | -0.25(-0.90%) |
Aug 13, 2020 | 27.54 | 27.76 | 27.26 | 27.36 | 2,366,041 | -0.38(-1.36%) |
Aug 12, 2020 | 28.84 | 28.85 | 27.64 | 27.74 | 2,011,277 | -0.76(-2.67%) |
Aug 11, 2020 | 29.45 | 29.98 | 28.46 | 28.50 | 2,073,118 | -0.53(-1.83%) |
Aug 10, 2020 | 28.93 | 29.27 | 28.63 | 29.03 | 1,926,608 | +0.22(+0.77%) |
Aug 07, 2020 | 28.13 | 28.83 | 28.02 | 28.81 | 1,855,691 | +0.48(+1.68%) |
Aug 06, 2020 | 27.78 | 28.41 | 27.49 | 28.34 | 2,636,610 | +0.63(+2.28%) |
Aug 05, 2020 | 27.45 | 28.21 | 27.30 | 27.71 | 3,627,234 | +0.77(+2.86%) |
Aug 04, 2020 | 26.84 | 27.31 | 26.70 | 26.94 | 2,014,798 | +0.10(+0.37%) |
Aug 03, 2020 | 26.54 | 27.01 | 26.26 | 26.84 | 1,295,176 | +0.33(+1.24%) |
Jul 31, 2020 | 26.77 | 26.77 | 26.09 | 26.51 | 1,148,592 | -0.29(-1.10%) |
Jul 30, 2020 | 26.45 | 27.13 | 26.36 | 26.81 | 1,765,126 | -0.05(-0.18%) |
Jul 29, 2020 | 26.55 | 26.96 | 26.28 | 26.86 | 1,033,087 | +0.28(+1.05%) |
Jul 28, 2020 | 26.90 | 27.10 | 26.57 | 26.58 | 1,057,391 | -0.35(-1.31%) |
Jul 27, 2020 | 27.22 | 27.22 | 26.68 | 26.93 | 1,186,668 | -0.43(-1.56%) |
Jul 24, 2020 | 27.72 | 27.72 | 27.17 | 27.36 | 1,471,687 | -0.33(-1.18%) |
Jul 23, 2020 | 27.04 | 27.90 | 27.01 | 27.68 | 3,026,647 | +0.66(+2.42%) |
Jul 22, 2020 | 25.95 | 27.06 | 25.87 | 27.03 | 1,800,098 | +0.92(+3.51%) |
Jul 21, 2020 | 26.18 | 26.63 | 25.99 | 26.11 | 1,429,376 | +0.02(+0.06%) |
Jul 20, 2020 | 26.50 | 26.61 | 25.93 | 26.09 | 1,413,817 | -0.45(-1.70%) |
Jul 17, 2020 | 26.59 | 26.76 | 26.45 | 26.54 | 1,874,122 | -0.16(-0.61%) |
Jul 16, 2020 | 26.22 | 26.79 | 26.17 | 26.71 | 1,639,321 | +0.35(+1.34%) |
Jul 15, 2020 | 26.32 | 26.59 | 26.17 | 26.36 | 2,842,359 | +0.41(+1.58%) |
Jul 14, 2020 | 25.00 | 25.95 | 24.84 | 25.95 | 2,845,947 | +0.94(+3.77%) |
Jul 13, 2020 | 25.23 | 25.61 | 24.85 | 25.00 | 2,288,133 | -0.07(-0.29%) |
Jul 10, 2020 | 24.24 | 25.11 | 24.14 | 25.08 | 2,514,575 | +0.79(+3.27%) |
Jul 09, 2020 | 24.85 | 24.94 | 24.00 | 24.28 | 3,197,048 | -0.67(-2.69%) |
Jul 08, 2020 | 24.53 | 24.99 | 24.46 | 24.95 | 1,965,451 | +0.47(+1.91%) |
Jul 07, 2020 | 24.87 | 24.97 | 24.46 | 24.49 | 3,295,920 | -0.57(-2.29%) |
Jul 06, 2020 | 25.32 | 25.39 | 24.91 | 25.06 | 3,183,596 | +0.34(+1.39%) |
Jul 02, 2020 | 25.27 | 25.28 | 24.63 | 24.72 | 2,551,438 | -0.06(-0.23%) |