Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.19 | 25.67 | 25.03 | 25.29 | 5,810,788 | +0.22(+0.88%) |
Sep 29, 2020 | 25.30 | 25.40 | 24.77 | 25.07 | 4,661,014 | -0.31(-1.23%) |
Sep 28, 2020 | 25.41 | 25.75 | 25.19 | 25.38 | 8,283,720 | +0.51(+2.07%) |
Sep 25, 2020 | 24.01 | 24.94 | 24.00 | 24.87 | 5,319,346 | +0.54(+2.23%) |
Sep 24, 2020 | 24.25 | 24.89 | 23.49 | 24.33 | 6,187,411 | +0.05(+0.19%) |
Sep 23, 2020 | 25.24 | 25.83 | 24.25 | 24.28 | 7,603,970 | -0.84(-3.33%) |
Sep 22, 2020 | 24.76 | 25.47 | 24.67 | 25.12 | 10,945,040 | +0.33(+1.33%) |
Sep 21, 2020 | 24.93 | 25.18 | 24.35 | 24.79 | 12,922,968 | -0.93(-3.61%) |
Sep 18, 2020 | 26.18 | 26.63 | 25.65 | 25.71 | 14,615,603 | -0.65(-2.47%) |
Sep 17, 2020 | 26.84 | 27.06 | 26.28 | 26.37 | 12,430,740 | -0.98(-3.59%) |
Sep 16, 2020 | 26.42 | 27.62 | 26.27 | 27.35 | 11,753,886 | +1.07(+4.05%) |
Sep 15, 2020 | 26.67 | 27.08 | 26.27 | 26.28 | 7,085,968 | -0.43(-1.60%) |
Sep 14, 2020 | 26.14 | 26.89 | 25.98 | 26.71 | 6,884,902 | +0.91(+3.52%) |
Sep 11, 2020 | 25.64 | 26.16 | 25.51 | 25.80 | 9,346,742 | +0.22(+0.85%) |
Sep 10, 2020 | 26.59 | 26.87 | 25.47 | 25.58 | 8,534,064 | -0.90(-3.40%) |
Sep 09, 2020 | 26.49 | 26.57 | 25.83 | 26.48 | 8,180,481 | +0.24(+0.90%) |
Sep 08, 2020 | 26.69 | 26.85 | 25.96 | 26.25 | 7,841,552 | -0.83(-3.05%) |
Sep 04, 2020 | 27.26 | 27.46 | 26.57 | 27.07 | 6,365,369 | +0.36(+1.36%) |
Sep 03, 2020 | 27.26 | 28.13 | 26.56 | 26.71 | 7,708,395 | -0.39(-1.44%) |
Sep 02, 2020 | 26.59 | 27.13 | 26.10 | 27.10 | 7,191,314 | +0.62(+2.33%) |
Sep 01, 2020 | 26.23 | 26.67 | 26.05 | 26.48 | 5,426,822 | +0.01(+0.03%) |
Aug 31, 2020 | 26.57 | 26.65 | 26.08 | 26.47 | 8,298,710 | -0.21(-0.78%) |
Aug 28, 2020 | 27.37 | 27.37 | 26.56 | 26.68 | 6,644,277 | -0.28(-1.04%) |
Aug 27, 2020 | 26.44 | 27.30 | 26.43 | 26.97 | 5,474,352 | +0.56(+2.13%) |
Aug 26, 2020 | 26.77 | 26.81 | 26.11 | 26.40 | 4,115,199 | -0.42(-1.56%) |
Aug 25, 2020 | 27.25 | 27.44 | 26.58 | 26.82 | 4,550,720 | -0.03(-0.10%) |
Aug 24, 2020 | 25.91 | 26.87 | 25.69 | 26.85 | 6,065,659 | +1.16(+4.53%) |
Aug 21, 2020 | 26.45 | 26.59 | 25.65 | 25.68 | 8,108,053 | -0.78(-2.95%) |
Aug 20, 2020 | 26.68 | 26.92 | 26.42 | 26.47 | 5,172,201 | -0.66(-2.44%) |
Aug 19, 2020 | 26.80 | 27.30 | 26.63 | 27.13 | 5,360,450 | +0.25(+0.95%) |
Aug 18, 2020 | 27.31 | 27.44 | 26.79 | 26.87 | 8,673,515 | -0.35(-1.27%) |
Aug 17, 2020 | 28.06 | 28.07 | 27.12 | 27.22 | 6,210,498 | -0.94(-3.32%) |
Aug 14, 2020 | 27.60 | 28.55 | 27.47 | 28.16 | 5,352,316 | +0.25(+0.91%) |
Aug 13, 2020 | 27.72 | 28.10 | 27.37 | 27.90 | 6,881,420 | -0.21(-0.74%) |
Aug 12, 2020 | 29.55 | 29.66 | 27.79 | 28.11 | 7,379,092 | -0.94(-3.25%) |
Aug 11, 2020 | 29.65 | 29.89 | 28.85 | 29.06 | 7,012,088 | +0.47(+1.65%) |
Aug 10, 2020 | 28.16 | 28.77 | 28.15 | 28.58 | 5,059,099 | +0.73(+2.61%) |
Aug 07, 2020 | 26.50 | 27.86 | 26.32 | 27.86 | 6,620,613 | +1.22(+4.57%) |
Aug 06, 2020 | 27.62 | 28.07 | 26.60 | 26.64 | 10,081,162 | -0.78(-2.85%) |
Aug 05, 2020 | 27.26 | 27.77 | 27.08 | 27.42 | 8,126,647 | +0.42(+1.55%) |
Aug 04, 2020 | 28.22 | 28.45 | 26.77 | 27.00 | 19,199,986 | -2.20(-7.53%) |
Aug 03, 2020 | 29.26 | 29.70 | 29.10 | 29.20 | 6,420,559 | +0.00(+0.00%) |
Jul 31, 2020 | 28.81 | 29.21 | 28.53 | 29.20 | 6,873,876 | +0.33(+1.13%) |
Jul 30, 2020 | 28.84 | 29.03 | 28.23 | 28.87 | 7,787,339 | -0.81(-2.72%) |
Jul 29, 2020 | 28.06 | 29.92 | 28.06 | 29.68 | 11,110,891 | +1.56(+5.56%) |
Jul 28, 2020 | 27.80 | 28.41 | 27.61 | 28.12 | 5,746,113 | +0.09(+0.32%) |
Jul 27, 2020 | 28.26 | 28.30 | 27.62 | 28.03 | 5,661,470 | -0.42(-1.47%) |
Jul 24, 2020 | 28.97 | 29.12 | 28.35 | 28.45 | 4,359,516 | -0.51(-1.76%) |
Jul 23, 2020 | 29.03 | 29.42 | 28.76 | 28.96 | 5,464,811 | -0.29(-0.99%) |
Jul 22, 2020 | 28.69 | 29.35 | 28.55 | 29.25 | 6,306,262 | +0.21(+0.72%) |
Jul 21, 2020 | 28.82 | 29.37 | 28.58 | 29.04 | 5,083,578 | +0.50(+1.75%) |
Jul 20, 2020 | 29.06 | 29.09 | 28.53 | 28.54 | 4,803,713 | -0.65(-2.21%) |
Jul 17, 2020 | 29.72 | 29.85 | 28.86 | 29.18 | 4,773,256 | -0.40(-1.35%) |
Jul 16, 2020 | 28.48 | 30.02 | 28.33 | 29.58 | 7,543,794 | +0.72(+2.49%) |
Jul 15, 2020 | 28.82 | 29.09 | 28.25 | 28.86 | 7,498,613 | +0.89(+3.18%) |
Jul 14, 2020 | 27.14 | 28.00 | 26.69 | 27.97 | 6,047,577 | +0.97(+3.60%) |
Jul 13, 2020 | 27.53 | 27.86 | 26.89 | 27.00 | 6,744,555 | -0.35(-1.26%) |
Jul 10, 2020 | 25.64 | 27.37 | 25.49 | 27.35 | 8,192,804 | +1.91(+7.50%) |
Jul 09, 2020 | 26.99 | 27.06 | 25.42 | 25.44 | 8,097,144 | -1.68(-6.20%) |
Jul 08, 2020 | 26.21 | 27.20 | 26.18 | 27.12 | 8,505,454 | +0.62(+2.33%) |
Jul 07, 2020 | 27.55 | 27.66 | 26.45 | 26.50 | 8,158,712 | -1.43(-5.11%) |
Jul 06, 2020 | 28.12 | 28.72 | 27.68 | 27.93 | 6,749,779 | +0.75(+2.74%) |
Jul 02, 2020 | 27.76 | 28.36 | 27.11 | 27.18 | 8,658,826 | +0.31(+1.15%) |