Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.52 | 23.32 | 22.47 | 23.24 | 3,615,903 | +0.88(+3.94%) |
Sep 29, 2020 | 22.53 | 22.70 | 22.08 | 22.36 | 1,668,050 | -0.28(-1.25%) |
Sep 28, 2020 | 22.36 | 22.78 | 22.18 | 22.64 | 2,249,531 | +1.07(+4.96%) |
Sep 25, 2020 | 21.67 | 22.02 | 21.36 | 21.57 | 4,381,928 | -0.30(-1.39%) |
Sep 24, 2020 | 21.97 | 22.20 | 21.47 | 21.87 | 4,171,339 | -0.17(-0.77%) |
Sep 23, 2020 | 22.67 | 22.99 | 22.03 | 22.04 | 2,828,880 | -0.64(-2.84%) |
Sep 22, 2020 | 23.01 | 23.25 | 22.59 | 22.69 | 2,687,714 | -0.30(-1.32%) |
Sep 21, 2020 | 23.08 | 23.12 | 22.34 | 22.99 | 3,389,040 | -0.91(-3.80%) |
Sep 18, 2020 | 24.46 | 25.12 | 23.78 | 23.90 | 6,476,155 | -0.50(-2.06%) |
Sep 17, 2020 | 24.54 | 24.68 | 24.22 | 24.40 | 3,987,137 | -0.63(-2.53%) |
Sep 16, 2020 | 25.85 | 25.89 | 24.95 | 25.04 | 2,816,097 | -0.80(-3.08%) |
Sep 15, 2020 | 26.78 | 27.01 | 25.81 | 25.83 | 2,222,593 | -0.70(-2.64%) |
Sep 14, 2020 | 26.51 | 26.55 | 26.05 | 26.53 | 2,312,779 | +0.25(+0.94%) |
Sep 11, 2020 | 26.96 | 26.96 | 25.94 | 26.29 | 2,700,950 | -0.45(-1.70%) |
Sep 10, 2020 | 27.56 | 27.57 | 26.71 | 26.74 | 2,146,320 | -0.57(-2.08%) |
Sep 09, 2020 | 26.91 | 27.38 | 26.74 | 27.31 | 2,088,658 | +0.76(+2.85%) |
Sep 08, 2020 | 25.74 | 26.93 | 25.50 | 26.55 | 2,294,766 | +0.39(+1.48%) |
Sep 04, 2020 | 26.89 | 27.18 | 25.80 | 26.16 | 2,216,834 | -0.66(-2.47%) |
Sep 03, 2020 | 27.63 | 28.05 | 26.67 | 26.83 | 2,687,515 | -0.84(-3.04%) |
Sep 02, 2020 | 26.66 | 27.76 | 26.29 | 27.67 | 2,585,707 | +1.13(+4.24%) |
Sep 01, 2020 | 25.86 | 26.83 | 25.24 | 26.54 | 3,370,487 | +0.32(+1.23%) |
Aug 31, 2020 | 26.72 | 26.77 | 25.94 | 26.22 | 2,540,920 | -0.70(-2.60%) |
Aug 28, 2020 | 26.68 | 26.97 | 26.49 | 26.92 | 1,895,976 | +0.28(+1.07%) |
Aug 27, 2020 | 26.73 | 27.17 | 26.61 | 26.64 | 1,485,286 | +0.08(+0.29%) |
Aug 26, 2020 | 26.87 | 26.96 | 26.31 | 26.56 | 1,072,057 | -0.18(-0.67%) |
Aug 25, 2020 | 27.46 | 27.69 | 26.63 | 26.74 | 1,729,766 | -0.56(-2.05%) |
Aug 24, 2020 | 26.74 | 27.46 | 26.45 | 27.30 | 1,839,135 | +1.17(+4.49%) |
Aug 21, 2020 | 26.30 | 26.51 | 25.96 | 26.12 | 1,171,193 | -0.23(-0.86%) |
Aug 20, 2020 | 26.31 | 26.63 | 26.00 | 26.35 | 1,521,428 | -0.32(-1.21%) |
Aug 19, 2020 | 26.56 | 26.89 | 26.27 | 26.67 | 1,800,922 | +0.19(+0.71%) |
Aug 18, 2020 | 26.84 | 26.94 | 26.41 | 26.48 | 1,552,190 | -0.22(-0.82%) |
Aug 17, 2020 | 26.53 | 27.12 | 26.36 | 26.70 | 1,591,719 | +0.25(+0.93%) |
Aug 14, 2020 | 26.49 | 26.83 | 25.95 | 26.46 | 1,809,949 | -0.24(-0.89%) |
Aug 13, 2020 | 25.52 | 27.01 | 25.38 | 26.69 | 2,742,912 | +0.97(+3.79%) |
Aug 12, 2020 | 26.82 | 26.90 | 25.38 | 25.72 | 2,339,588 | -0.66(-2.51%) |
Aug 11, 2020 | 26.42 | 27.04 | 26.36 | 26.38 | 1,692,761 | +0.61(+2.35%) |
Aug 10, 2020 | 24.98 | 25.88 | 24.98 | 25.77 | 1,701,517 | +0.97(+3.93%) |
Aug 07, 2020 | 24.57 | 24.84 | 24.33 | 24.80 | 1,496,278 | +0.24(+0.96%) |
Aug 06, 2020 | 25.05 | 25.28 | 24.54 | 24.56 | 3,810,798 | -0.63(-2.52%) |
Aug 05, 2020 | 24.85 | 25.37 | 24.66 | 25.20 | 2,026,478 | +0.69(+2.82%) |
Aug 04, 2020 | 24.81 | 24.91 | 24.15 | 24.51 | 2,942,280 | -0.36(-1.45%) |
Aug 03, 2020 | 24.77 | 25.16 | 24.40 | 24.87 | 2,381,172 | +0.24(+0.96%) |
Jul 31, 2020 | 25.09 | 25.13 | 24.25 | 24.63 | 3,395,531 | -0.56(-2.22%) |
Jul 30, 2020 | 26.11 | 26.31 | 25.07 | 25.19 | 3,353,126 | -1.53(-5.74%) |
Jul 29, 2020 | 27.06 | 27.74 | 26.61 | 26.72 | 4,572,352 | -0.78(-2.82%) |
Jul 28, 2020 | 25.89 | 27.84 | 24.58 | 27.50 | 14,537,325 | -0.21(-0.75%) |
Jul 27, 2020 | 27.25 | 27.80 | 27.10 | 27.71 | 2,452,274 | +0.20(+0.72%) |
Jul 24, 2020 | 27.25 | 27.70 | 26.99 | 27.51 | 2,362,256 | +0.00(+0.00%) |
Jul 23, 2020 | 26.91 | 27.84 | 26.87 | 27.51 | 2,479,316 | +0.42(+1.54%) |
Jul 22, 2020 | 26.25 | 27.20 | 26.17 | 27.09 | 2,407,512 | +0.42(+1.56%) |
Jul 21, 2020 | 26.58 | 27.09 | 26.35 | 26.67 | 4,036,784 | +0.18(+0.68%) |
Jul 20, 2020 | 26.72 | 27.07 | 26.26 | 26.49 | 2,587,417 | -0.60(-2.20%) |
Jul 17, 2020 | 28.14 | 28.30 | 27.08 | 27.09 | 3,324,195 | -0.99(-3.54%) |
Jul 16, 2020 | 27.33 | 28.11 | 27.01 | 28.08 | 4,257,114 | +0.77(+2.81%) |
Jul 15, 2020 | 26.88 | 27.68 | 26.42 | 27.32 | 9,372,179 | +1.43(+5.52%) |
Jul 14, 2020 | 25.09 | 26.01 | 24.88 | 25.89 | 5,968,462 | +1.36(+5.56%) |
Jul 13, 2020 | 25.01 | 25.34 | 24.42 | 24.53 | 2,658,601 | -0.45(-1.82%) |
Jul 10, 2020 | 24.53 | 25.10 | 24.18 | 24.98 | 3,523,832 | +0.62(+2.52%) |
Jul 09, 2020 | 24.95 | 25.04 | 23.75 | 24.36 | 4,417,960 | +0.15(+0.63%) |
Jul 08, 2020 | 23.48 | 24.25 | 23.36 | 24.21 | 3,312,740 | +0.94(+4.02%) |
Jul 07, 2020 | 23.40 | 23.77 | 23.18 | 23.28 | 2,452,965 | -0.54(-2.26%) |
Jul 06, 2020 | 23.13 | 24.00 | 23.10 | 23.82 | 6,135,718 | +1.64(+7.38%) |
Jul 02, 2020 | 22.71 | 22.94 | 22.10 | 22.18 | 1,934,551 | +0.27(+1.25%) |