Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.50 | 23.31 | 22.46 | 23.22 | 3,618,222 | +0.88(+3.94%) |
Sep 29, 2020 | 22.51 | 22.68 | 22.06 | 22.34 | 1,669,120 | -0.28(-1.25%) |
Sep 28, 2020 | 22.34 | 22.77 | 22.16 | 22.63 | 2,250,975 | +1.07(+4.96%) |
Sep 25, 2020 | 21.66 | 22.01 | 21.34 | 21.56 | 4,384,739 | -0.30(-1.39%) |
Sep 24, 2020 | 21.95 | 22.18 | 21.45 | 21.86 | 4,174,016 | -0.17(-0.77%) |
Sep 23, 2020 | 22.65 | 22.98 | 22.02 | 22.03 | 2,830,695 | -0.64(-2.84%) |
Sep 22, 2020 | 22.99 | 23.23 | 22.58 | 22.67 | 2,689,438 | -0.30(-1.32%) |
Sep 21, 2020 | 23.06 | 23.11 | 22.32 | 22.98 | 3,391,214 | -0.91(-3.80%) |
Sep 18, 2020 | 24.44 | 25.10 | 23.76 | 23.88 | 6,480,309 | -0.50(-2.06%) |
Sep 17, 2020 | 24.53 | 24.66 | 24.21 | 24.39 | 3,989,695 | -0.63(-2.53%) |
Sep 16, 2020 | 25.83 | 25.87 | 24.93 | 25.02 | 2,817,904 | -0.79(-3.08%) |
Sep 15, 2020 | 26.76 | 27.00 | 25.80 | 25.81 | 2,224,019 | -0.70(-2.64%) |
Sep 14, 2020 | 26.50 | 26.53 | 26.03 | 26.51 | 2,314,262 | +0.25(+0.94%) |
Sep 11, 2020 | 26.94 | 26.94 | 25.92 | 26.27 | 2,702,682 | -0.45(-1.70%) |
Sep 10, 2020 | 27.55 | 27.56 | 26.69 | 26.72 | 2,147,697 | -0.57(-2.08%) |
Sep 09, 2020 | 26.89 | 27.36 | 26.72 | 27.29 | 2,089,998 | +0.76(+2.85%) |
Sep 08, 2020 | 25.72 | 26.91 | 25.48 | 26.53 | 2,296,238 | +0.39(+1.48%) |
Sep 04, 2020 | 26.87 | 27.16 | 25.79 | 26.15 | 2,218,256 | -0.66(-2.47%) |
Sep 03, 2020 | 27.61 | 28.03 | 26.66 | 26.81 | 2,689,239 | -0.84(-3.04%) |
Sep 02, 2020 | 26.65 | 27.74 | 26.28 | 27.65 | 2,587,366 | +1.13(+4.24%) |
Sep 01, 2020 | 25.84 | 26.82 | 25.22 | 26.52 | 3,372,650 | +0.32(+1.23%) |
Aug 31, 2020 | 26.70 | 26.75 | 25.92 | 26.20 | 2,542,551 | -0.70(-2.60%) |
Aug 28, 2020 | 26.67 | 26.95 | 26.48 | 26.90 | 1,897,193 | +0.28(+1.07%) |
Aug 27, 2020 | 26.71 | 27.15 | 26.59 | 26.62 | 1,486,239 | +0.08(+0.28%) |
Aug 26, 2020 | 26.86 | 26.94 | 26.30 | 26.54 | 1,072,745 | -0.18(-0.67%) |
Aug 25, 2020 | 27.44 | 27.67 | 26.61 | 26.72 | 1,730,875 | -0.56(-2.05%) |
Aug 24, 2020 | 26.72 | 27.44 | 26.43 | 27.28 | 1,840,315 | +1.17(+4.49%) |
Aug 21, 2020 | 26.29 | 26.50 | 25.94 | 26.11 | 1,171,945 | -0.23(-0.86%) |
Aug 20, 2020 | 26.30 | 26.61 | 25.99 | 26.34 | 1,522,404 | -0.32(-1.21%) |
Aug 19, 2020 | 26.54 | 26.87 | 26.25 | 26.66 | 1,802,077 | +0.19(+0.71%) |
Aug 18, 2020 | 26.83 | 26.92 | 26.39 | 26.47 | 1,553,185 | -0.22(-0.81%) |
Aug 17, 2020 | 26.51 | 27.10 | 26.34 | 26.68 | 1,592,740 | +0.25(+0.93%) |
Aug 14, 2020 | 26.48 | 26.82 | 25.93 | 26.44 | 1,811,111 | -0.24(-0.89%) |
Aug 13, 2020 | 25.50 | 27.00 | 25.36 | 26.68 | 2,744,672 | +0.97(+3.79%) |
Aug 12, 2020 | 26.80 | 26.88 | 25.36 | 25.70 | 2,341,089 | -0.66(-2.51%) |
Aug 11, 2020 | 26.40 | 27.03 | 26.34 | 26.36 | 1,693,847 | +0.61(+2.35%) |
Aug 10, 2020 | 24.96 | 25.87 | 24.96 | 25.76 | 1,702,609 | +0.97(+3.93%) |
Aug 07, 2020 | 24.56 | 24.83 | 24.31 | 24.78 | 1,497,238 | +0.24(+0.96%) |
Aug 06, 2020 | 25.03 | 25.27 | 24.53 | 24.55 | 3,813,243 | -0.63(-2.52%) |
Aug 05, 2020 | 24.83 | 25.35 | 24.64 | 25.18 | 2,027,778 | +0.69(+2.82%) |
Aug 04, 2020 | 24.79 | 24.89 | 24.13 | 24.49 | 2,944,168 | -0.36(-1.45%) |
Aug 03, 2020 | 24.76 | 25.14 | 24.39 | 24.85 | 2,382,700 | +0.24(+0.96%) |
Jul 31, 2020 | 25.08 | 25.12 | 24.24 | 24.61 | 3,397,710 | -0.56(-2.22%) |
Jul 30, 2020 | 26.09 | 26.30 | 25.05 | 25.17 | 3,355,277 | -1.53(-5.74%) |
Jul 29, 2020 | 27.04 | 27.73 | 26.59 | 26.70 | 4,575,286 | -0.78(-2.82%) |
Jul 28, 2020 | 25.87 | 27.82 | 24.57 | 27.48 | 14,546,653 | -0.21(-0.75%) |
Jul 27, 2020 | 27.23 | 27.78 | 27.08 | 27.69 | 2,453,848 | +0.20(+0.72%) |
Jul 24, 2020 | 27.23 | 27.68 | 26.97 | 27.49 | 2,363,771 | +0.00(+0.00%) |
Jul 23, 2020 | 26.89 | 27.82 | 26.86 | 27.49 | 2,480,907 | +0.42(+1.54%) |
Jul 22, 2020 | 26.23 | 27.19 | 26.16 | 27.07 | 2,409,057 | +0.42(+1.56%) |
Jul 21, 2020 | 26.56 | 27.08 | 26.34 | 26.66 | 4,039,374 | +0.18(+0.68%) |
Jul 20, 2020 | 26.70 | 27.05 | 26.24 | 26.48 | 2,589,077 | -0.60(-2.20%) |
Jul 17, 2020 | 28.12 | 28.28 | 27.06 | 27.07 | 3,326,327 | -0.99(-3.54%) |
Jul 16, 2020 | 27.31 | 28.09 | 27.00 | 28.07 | 4,259,845 | +0.77(+2.81%) |
Jul 15, 2020 | 26.86 | 27.66 | 26.40 | 27.30 | 9,378,193 | +1.43(+5.52%) |
Jul 14, 2020 | 25.08 | 25.99 | 24.86 | 25.87 | 5,972,291 | +1.36(+5.56%) |
Jul 13, 2020 | 24.99 | 25.32 | 24.41 | 24.51 | 2,660,307 | -0.45(-1.82%) |
Jul 10, 2020 | 24.51 | 25.09 | 24.16 | 24.96 | 3,526,093 | +0.61(+2.52%) |
Jul 09, 2020 | 24.94 | 25.02 | 23.73 | 24.35 | 4,420,794 | +0.15(+0.63%) |
Jul 08, 2020 | 23.47 | 24.24 | 23.35 | 24.20 | 3,314,866 | +0.94(+4.02%) |
Jul 07, 2020 | 23.38 | 23.75 | 23.17 | 23.26 | 2,454,538 | -0.54(-2.26%) |
Jul 06, 2020 | 23.11 | 23.98 | 23.08 | 23.80 | 6,139,655 | +1.64(+7.38%) |
Jul 02, 2020 | 22.69 | 22.92 | 22.09 | 22.16 | 1,935,792 | +0.27(+1.25%) |