Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.13 | 20.51 | 20.13 | 20.34 | 40,026,520 | +0.36(+1.80%) |
Sep 29, 2020 | 20.09 | 20.52 | 19.94 | 19.98 | 37,182,852 | -0.21(-1.06%) |
Sep 28, 2020 | 21.34 | 21.40 | 20.04 | 20.20 | 50,211,004 | -0.85(-4.05%) |
Sep 25, 2020 | 20.72 | 21.08 | 20.61 | 21.05 | 37,570,248 | -0.19(-0.90%) |
Sep 24, 2020 | 20.76 | 21.48 | 20.55 | 21.24 | 53,438,016 | +0.60(+2.92%) |
Sep 23, 2020 | 21.20 | 21.28 | 20.59 | 20.64 | 36,592,852 | -0.74(-3.44%) |
Sep 22, 2020 | 21.68 | 21.79 | 21.18 | 21.37 | 27,139,308 | -0.21(-0.99%) |
Sep 21, 2020 | 21.37 | 21.69 | 21.02 | 21.59 | 35,279,500 | -0.33(-1.51%) |
Sep 18, 2020 | 22.71 | 22.78 | 21.91 | 21.92 | 46,936,640 | -1.05(-4.58%) |
Sep 17, 2020 | 22.40 | 23.01 | 22.37 | 22.97 | 20,745,214 | +0.18(+0.81%) |
Sep 16, 2020 | 22.82 | 23.11 | 22.69 | 22.79 | 22,420,694 | +0.04(+0.19%) |
Sep 15, 2020 | 22.88 | 22.96 | 22.59 | 22.74 | 22,121,066 | -0.11(-0.48%) |
Sep 14, 2020 | 22.48 | 22.93 | 22.32 | 22.85 | 28,670,996 | +0.72(+3.26%) |
Sep 11, 2020 | 22.48 | 22.61 | 22.01 | 22.13 | 46,340,176 | -0.10(-0.43%) |
Sep 10, 2020 | 22.95 | 23.12 | 22.22 | 22.23 | 39,112,764 | -0.74(-3.20%) |
Sep 09, 2020 | 22.94 | 23.07 | 22.76 | 22.96 | 30,221,906 | +0.65(+2.93%) |
Sep 08, 2020 | 22.26 | 22.68 | 22.07 | 22.31 | 32,873,638 | -0.63(-2.76%) |
Sep 04, 2020 | 23.00 | 23.20 | 22.36 | 22.94 | 39,731,900 | +0.07(+0.29%) |
Sep 03, 2020 | 23.09 | 23.47 | 22.59 | 22.87 | 48,528,012 | -0.01(-0.03%) |
Sep 02, 2020 | 22.87 | 22.90 | 22.56 | 22.88 | 27,325,596 | +0.04(+0.16%) |
Sep 01, 2020 | 22.51 | 23.02 | 22.45 | 22.84 | 30,027,978 | +0.91(+4.16%) |
Aug 31, 2020 | 22.32 | 22.32 | 21.92 | 21.93 | 38,243,000 | -0.79(-3.46%) |
Aug 28, 2020 | 22.14 | 22.72 | 22.11 | 22.72 | 39,104,712 | +1.01(+4.64%) |
Aug 27, 2020 | 21.93 | 21.93 | 21.41 | 21.71 | 35,782,916 | +0.15(+0.68%) |
Aug 26, 2020 | 22.24 | 22.27 | 21.25 | 21.56 | 37,532,172 | -0.63(-2.85%) |
Aug 25, 2020 | 22.07 | 22.26 | 21.84 | 22.20 | 20,875,932 | +0.18(+0.84%) |
Aug 24, 2020 | 21.99 | 22.05 | 21.82 | 22.01 | 18,118,210 | +0.21(+0.94%) |
Aug 21, 2020 | 21.76 | 21.82 | 21.51 | 21.81 | 32,492,494 | -0.20(-0.90%) |
Aug 20, 2020 | 21.26 | 22.12 | 21.15 | 22.01 | 56,158,720 | +0.05(+0.23%) |
Aug 19, 2020 | 22.55 | 22.60 | 21.93 | 21.95 | 37,511,276 | -0.63(-2.77%) |
Aug 18, 2020 | 22.56 | 22.72 | 22.28 | 22.58 | 35,038,840 | +0.63(+2.85%) |
Aug 17, 2020 | 22.53 | 22.63 | 21.65 | 21.95 | 38,472,292 | -0.64(-2.83%) |
Aug 14, 2020 | 22.61 | 22.84 | 22.44 | 22.59 | 28,909,092 | -0.02(-0.10%) |
Aug 13, 2020 | 23.07 | 23.26 | 22.51 | 22.62 | 44,919,988 | -0.05(-0.23%) |
Aug 12, 2020 | 22.89 | 22.95 | 22.20 | 22.67 | 49,380,520 | -0.12(-0.55%) |
Aug 11, 2020 | 23.15 | 23.34 | 22.76 | 22.79 | 36,254,708 | -0.13(-0.58%) |
Aug 10, 2020 | 23.21 | 23.35 | 22.58 | 22.93 | 26,821,130 | -0.06(-0.26%) |
Aug 07, 2020 | 23.03 | 23.30 | 22.73 | 22.98 | 39,665,552 | -0.58(-2.47%) |
Aug 06, 2020 | 23.32 | 23.66 | 23.23 | 23.57 | 24,953,694 | +0.10(+0.41%) |
Aug 05, 2020 | 23.68 | 23.84 | 23.20 | 23.47 | 28,113,314 | +0.29(+1.27%) |
Aug 04, 2020 | 22.99 | 23.37 | 22.67 | 23.18 | 37,215,040 | -0.26(-1.13%) |
Aug 03, 2020 | 23.50 | 23.60 | 23.21 | 23.44 | 32,301,494 | -0.49(-2.06%) |
Jul 31, 2020 | 24.38 | 24.40 | 23.76 | 23.93 | 40,497,092 | -0.63(-2.55%) |
Jul 30, 2020 | 24.53 | 24.65 | 24.12 | 24.56 | 27,560,968 | -0.07(-0.27%) |
Jul 29, 2020 | 24.68 | 24.81 | 24.45 | 24.62 | 30,292,614 | +0.29(+1.18%) |
Jul 28, 2020 | 24.14 | 24.60 | 24.13 | 24.34 | 20,785,870 | -0.14(-0.57%) |
Jul 27, 2020 | 23.99 | 24.49 | 23.80 | 24.48 | 31,980,946 | +0.73(+3.07%) |
Jul 24, 2020 | 23.50 | 23.99 | 23.21 | 23.75 | 28,483,668 | +0.08(+0.34%) |
Jul 23, 2020 | 24.42 | 24.55 | 23.61 | 23.67 | 42,038,844 | -0.97(-3.94%) |
Jul 22, 2020 | 24.45 | 24.79 | 24.32 | 24.64 | 47,791,744 | +0.60(+2.48%) |
Jul 21, 2020 | 24.08 | 24.39 | 23.91 | 24.04 | 37,499,640 | +0.49(+2.09%) |
Jul 20, 2020 | 23.06 | 23.59 | 23.04 | 23.55 | 31,847,960 | +0.50(+2.17%) |
Jul 17, 2020 | 23.00 | 23.14 | 22.87 | 23.05 | 23,220,598 | +0.32(+1.39%) |
Jul 16, 2020 | 22.69 | 22.87 | 22.56 | 22.73 | 36,869,904 | -0.09(-0.39%) |
Jul 15, 2020 | 22.96 | 23.03 | 22.55 | 22.82 | 33,821,560 | +0.19(+0.84%) |
Jul 14, 2020 | 21.87 | 22.70 | 21.78 | 22.63 | 45,061,600 | +0.57(+2.57%) |
Jul 13, 2020 | 22.65 | 22.77 | 22.01 | 22.07 | 36,777,488 | -0.58(-2.57%) |
Jul 10, 2020 | 22.26 | 22.66 | 22.15 | 22.65 | 19,118,774 | +0.24(+1.08%) |
Jul 09, 2020 | 22.89 | 22.94 | 22.21 | 22.40 | 32,403,368 | -0.17(-0.75%) |
Jul 08, 2020 | 22.43 | 22.58 | 22.16 | 22.57 | 26,679,328 | +0.71(+3.23%) |
Jul 07, 2020 | 22.38 | 22.55 | 21.86 | 21.87 | 27,925,728 | -0.49(-2.20%) |
Jul 06, 2020 | 22.45 | 22.65 | 22.15 | 22.36 | 26,420,182 | +0.69(+3.19%) |
Jul 02, 2020 | 22.11 | 22.39 | 21.64 | 21.67 | 32,328,796 | -0.18(-0.81%) |