Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.34 | 26.51 | 25.89 | 26.00 | 3,819,404 | -0.30(-1.14%) |
Sep 29, 2020 | 26.50 | 26.75 | 26.29 | 26.30 | 4,976,218 | -0.24(-0.90%) |
Sep 28, 2020 | 26.44 | 26.81 | 26.44 | 26.54 | 4,028,936 | +0.46(+1.76%) |
Sep 25, 2020 | 25.52 | 26.23 | 25.43 | 26.08 | 3,690,400 | +0.61(+2.39%) |
Sep 24, 2020 | 25.42 | 25.73 | 25.08 | 25.47 | 4,469,214 | -0.02(-0.08%) |
Sep 23, 2020 | 26.33 | 26.46 | 25.40 | 25.49 | 3,665,243 | -0.77(-2.93%) |
Sep 22, 2020 | 26.11 | 26.29 | 25.86 | 26.26 | 7,380,301 | +0.32(+1.23%) |
Sep 21, 2020 | 25.78 | 26.02 | 25.70 | 25.94 | 7,212,688 | -0.31(-1.18%) |
Sep 18, 2020 | 26.63 | 26.75 | 25.84 | 26.25 | 9,152,300 | -0.38(-1.43%) |
Sep 17, 2020 | 27.11 | 27.18 | 26.41 | 26.63 | 5,322,471 | -0.95(-3.44%) |
Sep 16, 2020 | 27.17 | 27.95 | 27.14 | 27.58 | 5,590,288 | +0.55(+2.03%) |
Sep 15, 2020 | 26.42 | 27.31 | 26.42 | 27.03 | 4,789,870 | +0.58(+2.19%) |
Sep 14, 2020 | 26.40 | 26.58 | 26.34 | 26.45 | 2,971,894 | +0.34(+1.30%) |
Sep 11, 2020 | 26.65 | 26.66 | 25.78 | 26.11 | 6,940,600 | -0.39(-1.47%) |
Sep 10, 2020 | 26.79 | 27.14 | 26.36 | 26.50 | 4,818,554 | -0.21(-0.79%) |
Sep 09, 2020 | 26.58 | 26.96 | 26.32 | 26.71 | 4,095,028 | +0.36(+1.37%) |
Sep 08, 2020 | 26.25 | 26.61 | 25.87 | 26.35 | 5,879,548 | -0.30(-1.13%) |
Sep 04, 2020 | 27.00 | 27.12 | 26.03 | 26.65 | 6,899,800 | -0.37(-1.37%) |
Sep 03, 2020 | 28.55 | 28.56 | 26.86 | 27.02 | 9,251,333 | -1.63(-5.69%) |
Sep 02, 2020 | 27.75 | 29.30 | 27.65 | 28.65 | 12,036,252 | +0.98(+3.54%) |
Sep 01, 2020 | 27.64 | 27.77 | 27.48 | 27.67 | 4,244,721 | +0.09(+0.33%) |
Aug 31, 2020 | 27.29 | 27.80 | 27.29 | 27.58 | 4,395,593 | +0.21(+0.77%) |
Aug 28, 2020 | 27.45 | 27.49 | 27.02 | 27.37 | 3,836,300 | +0.02(+0.07%) |
Aug 27, 2020 | 26.95 | 27.47 | 26.94 | 27.35 | 4,229,754 | +0.41(+1.52%) |
Aug 26, 2020 | 26.50 | 27.05 | 26.24 | 26.94 | 4,414,719 | +0.44(+1.66%) |
Aug 25, 2020 | 26.68 | 26.76 | 26.32 | 26.50 | 4,274,296 | -0.15(-0.56%) |
Aug 24, 2020 | 26.55 | 26.67 | 26.29 | 26.65 | 3,808,459 | +0.13(+0.49%) |
Aug 21, 2020 | 26.74 | 26.77 | 26.47 | 26.52 | 7,384,000 | -0.22(-0.82%) |
Aug 20, 2020 | 26.78 | 27.05 | 26.67 | 26.74 | 4,896,383 | -0.26(-0.96%) |
Aug 19, 2020 | 27.23 | 27.63 | 26.97 | 27.00 | 3,943,077 | -0.25(-0.92%) |
Aug 18, 2020 | 27.23 | 27.28 | 26.82 | 27.25 | 6,915,398 | +0.13(+0.48%) |
Aug 17, 2020 | 27.30 | 27.34 | 26.92 | 27.12 | 6,927,845 | -0.10(-0.37%) |
Aug 14, 2020 | 27.02 | 27.61 | 26.85 | 27.22 | 4,314,900 | +0.08(+0.29%) |
Aug 13, 2020 | 27.97 | 27.98 | 27.11 | 27.14 | 5,961,969 | -0.22(-0.80%) |
Aug 12, 2020 | 27.24 | 28.05 | 27.24 | 27.36 | 3,391,314 | +0.29(+1.07%) |
Aug 11, 2020 | 27.88 | 27.99 | 27.04 | 27.07 | 4,848,052 | -0.72(-2.59%) |
Aug 10, 2020 | 27.88 | 28.11 | 27.54 | 27.79 | 6,645,700 | +0.02(+0.07%) |
Aug 07, 2020 | 27.48 | 27.98 | 27.48 | 27.77 | 3,364,600 | +0.16(+0.58%) |
Aug 06, 2020 | 27.92 | 28.26 | 27.46 | 27.61 | 5,013,496 | -0.41(-1.46%) |
Aug 05, 2020 | 28.04 | 28.56 | 27.98 | 28.02 | 6,726,359 | +0.04(+0.14%) |
Aug 04, 2020 | 27.26 | 28.05 | 27.13 | 27.98 | 7,022,172 | +0.72(+2.64%) |
Aug 03, 2020 | 27.45 | 27.50 | 26.68 | 27.26 | 5,827,480 | +0.27(+1.00%) |
Jul 31, 2020 | 26.79 | 27.43 | 26.62 | 26.99 | 17,714,200 | +1.94(+7.74%) |
Jul 30, 2020 | 25.02 | 25.58 | 24.94 | 25.05 | 5,984,809 | -0.14(-0.56%) |
Jul 29, 2020 | 25.26 | 25.50 | 25.00 | 25.19 | 11,269,735 | +0.93(+3.83%) |
Jul 28, 2020 | 24.49 | 24.61 | 24.20 | 24.26 | 4,835,941 | -0.25(-1.02%) |
Jul 27, 2020 | 23.90 | 24.59 | 23.77 | 24.51 | 4,762,326 | +0.42(+1.74%) |
Jul 24, 2020 | 24.08 | 24.22 | 23.92 | 24.09 | 5,450,200 | -0.03(-0.12%) |
Jul 23, 2020 | 24.37 | 24.47 | 23.86 | 24.12 | 4,815,377 | -0.23(-0.94%) |
Jul 22, 2020 | 24.52 | 24.52 | 24.20 | 24.35 | 3,478,492 | -0.14(-0.57%) |
Jul 21, 2020 | 24.45 | 24.65 | 24.33 | 24.49 | 4,698,996 | +0.17(+0.70%) |
Jul 20, 2020 | 24.34 | 24.50 | 24.21 | 24.32 | 3,294,810 | +0.03(+0.12%) |
Jul 17, 2020 | 24.26 | 24.35 | 24.08 | 24.29 | 3,999,700 | +0.12(+0.50%) |
Jul 16, 2020 | 24.18 | 24.31 | 24.04 | 24.17 | 3,834,241 | -0.04(-0.17%) |
Jul 15, 2020 | 24.57 | 24.60 | 24.00 | 24.21 | 6,175,581 | +0.20(+0.83%) |
Jul 14, 2020 | 23.25 | 24.01 | 22.99 | 24.01 | 5,051,423 | +0.76(+3.27%) |
Jul 13, 2020 | 23.83 | 23.88 | 23.25 | 23.25 | 3,468,750 | -0.27(-1.15%) |
Jul 10, 2020 | 23.14 | 23.53 | 22.96 | 23.52 | 2,310,500 | +0.30(+1.29%) |
Jul 09, 2020 | 23.40 | 23.49 | 22.73 | 23.22 | 2,691,644 | -0.15(-0.64%) |
Jul 08, 2020 | 23.44 | 23.51 | 23.11 | 23.37 | 4,214,758 | -0.07(-0.30%) |
Jul 07, 2020 | 24.10 | 24.16 | 23.42 | 23.44 | 5,304,311 | -0.80(-3.30%) |
Jul 06, 2020 | 23.83 | 24.26 | 23.74 | 24.24 | 4,647,251 | +0.79(+3.37%) |
Jul 02, 2020 | 23.70 | 24.10 | 23.38 | 23.45 | 5,326,500 | +0.02(+0.09%) |