Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.82 | 22.32 | 21.81 | 22.11 | 61,259,240 | +0.29(+1.35%) |
Sep 29, 2020 | 22.00 | 22.01 | 21.58 | 21.81 | 49,805,492 | -0.29(-1.33%) |
Sep 28, 2020 | 21.91 | 22.31 | 21.83 | 22.11 | 52,297,564 | +0.55(+2.55%) |
Sep 25, 2020 | 21.36 | 21.61 | 21.22 | 21.55 | 45,892,240 | +0.14(+0.64%) |
Sep 24, 2020 | 21.45 | 21.86 | 21.06 | 21.42 | 58,348,652 | +0.07(+0.34%) |
Sep 23, 2020 | 22.11 | 22.26 | 21.34 | 21.34 | 65,279,612 | -0.62(-2.84%) |
Sep 22, 2020 | 22.27 | 22.56 | 21.85 | 21.97 | 74,804,248 | -0.49(-2.17%) |
Sep 21, 2020 | 22.55 | 22.74 | 22.05 | 22.45 | 81,936,520 | -0.68(-2.94%) |
Sep 18, 2020 | 23.08 | 23.47 | 23.03 | 23.13 | 102,500,544 | -0.13(-0.55%) |
Sep 17, 2020 | 23.06 | 23.38 | 23.03 | 23.26 | 53,229,028 | -0.23(-0.98%) |
Sep 16, 2020 | 23.20 | 23.78 | 22.99 | 23.49 | 70,407,592 | +0.29(+1.27%) |
Sep 15, 2020 | 23.65 | 23.70 | 23.11 | 23.20 | 69,527,616 | -0.43(-1.83%) |
Sep 14, 2020 | 23.56 | 23.85 | 23.44 | 23.63 | 52,082,704 | +0.23(+0.98%) |
Sep 11, 2020 | 23.14 | 23.47 | 23.02 | 23.40 | 51,991,764 | +0.33(+1.43%) |
Sep 10, 2020 | 23.58 | 23.76 | 23.01 | 23.07 | 61,645,128 | -0.34(-1.45%) |
Sep 09, 2020 | 23.53 | 23.60 | 23.15 | 23.41 | 58,626,072 | +0.03(+0.12%) |
Sep 08, 2020 | 23.99 | 24.15 | 23.30 | 23.38 | 81,677,760 | -0.97(-3.99%) |
Sep 04, 2020 | 24.10 | 24.56 | 23.67 | 24.35 | 108,565,848 | +0.81(+3.43%) |
Sep 03, 2020 | 24.04 | 24.43 | 23.36 | 23.55 | 93,850,136 | -0.17(-0.70%) |
Sep 02, 2020 | 23.26 | 23.84 | 23.23 | 23.71 | 62,842,368 | +0.28(+1.21%) |
Sep 01, 2020 | 23.31 | 23.60 | 23.15 | 23.43 | 50,610,292 | +0.01(+0.04%) |
Aug 31, 2020 | 23.77 | 23.82 | 23.41 | 23.42 | 54,196,976 | -0.55(-2.28%) |
Aug 28, 2020 | 24.06 | 24.12 | 23.68 | 23.97 | 50,990,996 | +0.23(+0.96%) |
Aug 27, 2020 | 23.23 | 23.89 | 23.18 | 23.74 | 58,061,048 | +0.45(+1.92%) |
Aug 26, 2020 | 23.64 | 23.64 | 23.27 | 23.29 | 43,276,304 | -0.40(-1.69%) |
Aug 25, 2020 | 23.73 | 23.87 | 23.45 | 23.69 | 62,853,820 | +0.28(+1.21%) |
Aug 24, 2020 | 22.98 | 23.42 | 22.82 | 23.41 | 59,847,260 | +0.65(+2.84%) |
Aug 21, 2020 | 22.76 | 23.17 | 22.69 | 22.76 | 60,367,308 | -0.11(-0.48%) |
Aug 20, 2020 | 22.93 | 23.08 | 22.80 | 22.87 | 54,156,084 | -0.36(-1.57%) |
Aug 19, 2020 | 23.38 | 23.77 | 23.14 | 23.24 | 65,648,556 | -0.03(-0.12%) |
Aug 18, 2020 | 23.57 | 23.68 | 23.20 | 23.26 | 50,291,420 | -0.34(-1.43%) |
Aug 17, 2020 | 23.98 | 24.07 | 23.55 | 23.60 | 63,063,512 | -0.52(-2.15%) |
Aug 14, 2020 | 23.75 | 24.29 | 23.62 | 24.12 | 55,891,332 | +0.11(+0.46%) |
Aug 13, 2020 | 24.14 | 24.30 | 23.82 | 24.01 | 61,364,008 | -0.35(-1.42%) |
Aug 12, 2020 | 25.04 | 25.12 | 24.07 | 24.36 | 68,040,432 | -0.17(-0.71%) |
Aug 11, 2020 | 24.86 | 25.29 | 24.40 | 24.53 | 89,340,792 | +0.33(+1.36%) |
Aug 10, 2020 | 23.98 | 24.43 | 23.88 | 24.20 | 70,288,136 | +0.41(+1.72%) |
Aug 07, 2020 | 23.09 | 23.87 | 23.02 | 23.79 | 69,523,704 | +0.58(+2.51%) |
Aug 06, 2020 | 23.19 | 23.39 | 23.04 | 23.21 | 57,029,300 | +0.07(+0.32%) |
Aug 05, 2020 | 23.07 | 23.32 | 23.01 | 23.14 | 56,654,092 | +0.35(+1.52%) |
Aug 04, 2020 | 22.75 | 22.84 | 22.65 | 22.79 | 41,656,416 | +0.02(+0.08%) |
Aug 03, 2020 | 22.81 | 23.06 | 22.50 | 22.77 | 63,917,096 | +0.10(+0.44%) |
Jul 31, 2020 | 22.72 | 22.74 | 22.29 | 22.67 | 68,080,320 | +0.04(+0.16%) |
Jul 30, 2020 | 22.53 | 22.74 | 22.18 | 22.64 | 67,729,640 | -0.39(-1.70%) |
Jul 29, 2020 | 22.20 | 23.05 | 22.04 | 23.03 | 78,329,136 | +0.83(+3.74%) |
Jul 28, 2020 | 21.99 | 22.38 | 21.94 | 22.20 | 53,095,820 | +0.20(+0.91%) |
Jul 27, 2020 | 22.12 | 22.12 | 21.76 | 22.00 | 60,034,012 | -0.19(-0.86%) |
Jul 24, 2020 | 22.38 | 22.63 | 22.12 | 22.19 | 55,107,584 | -0.17(-0.77%) |
Jul 23, 2020 | 22.34 | 22.45 | 21.97 | 22.36 | 66,881,096 | +0.21(+0.95%) |
Jul 22, 2020 | 22.09 | 22.17 | 21.84 | 22.15 | 57,266,500 | -0.10(-0.45%) |
Jul 21, 2020 | 21.61 | 22.31 | 21.59 | 22.25 | 82,873,728 | +0.77(+3.56%) |
Jul 20, 2020 | 21.13 | 21.60 | 21.06 | 21.49 | 67,038,012 | +0.33(+1.55%) |
Jul 17, 2020 | 21.76 | 21.85 | 21.14 | 21.16 | 73,436,616 | -0.65(-2.97%) |
Jul 16, 2020 | 21.64 | 22.07 | 21.45 | 21.81 | 85,605,560 | -0.61(-2.72%) |
Jul 15, 2020 | 22.56 | 22.66 | 22.13 | 22.42 | 62,900,524 | +0.42(+1.91%) |
Jul 14, 2020 | 21.77 | 22.01 | 21.37 | 22.00 | 73,929,160 | -0.05(-0.21%) |
Jul 13, 2020 | 22.21 | 22.34 | 21.73 | 22.04 | 80,685,992 | +0.15(+0.71%) |
Jul 10, 2020 | 20.69 | 21.92 | 20.67 | 21.89 | 89,044,256 | +1.14(+5.49%) |
Jul 09, 2020 | 20.90 | 21.10 | 20.40 | 20.75 | 87,027,600 | -0.27(-1.30%) |
Jul 08, 2020 | 20.99 | 21.13 | 20.69 | 21.02 | 58,052,948 | +0.05(+0.26%) |
Jul 07, 2020 | 21.31 | 21.31 | 20.87 | 20.97 | 66,506,324 | -0.59(-2.75%) |
Jul 06, 2020 | 21.71 | 21.94 | 21.38 | 21.56 | 65,354,080 | +0.34(+1.59%) |
Jul 02, 2020 | 21.72 | 21.86 | 21.16 | 21.22 | 61,453,160 | +0.03(+0.13%) |