Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.01 | 25.28 | 24.69 | 24.78 | 15,287,431 | +0.02(+0.09%) |
Sep 29, 2020 | 25.19 | 25.35 | 24.75 | 24.76 | 11,917,622 | -0.55(-2.18%) |
Sep 28, 2020 | 25.26 | 25.44 | 25.05 | 25.31 | 9,078,191 | +0.40(+1.60%) |
Sep 25, 2020 | 24.64 | 24.99 | 24.46 | 24.91 | 10,841,810 | +0.48(+1.96%) |
Sep 24, 2020 | 24.27 | 24.74 | 24.05 | 24.43 | 13,307,397 | +0.03(+0.10%) |
Sep 23, 2020 | 25.10 | 25.20 | 24.28 | 24.41 | 14,062,684 | -0.46(-1.83%) |
Sep 22, 2020 | 24.78 | 24.98 | 24.61 | 24.86 | 11,390,576 | +0.11(+0.45%) |
Sep 21, 2020 | 24.98 | 25.13 | 24.35 | 24.75 | 13,660,056 | -0.72(-2.82%) |
Sep 18, 2020 | 25.45 | 25.71 | 25.29 | 25.47 | 21,121,658 | +0.11(+0.41%) |
Sep 17, 2020 | 24.88 | 25.52 | 24.69 | 25.37 | 14,475,706 | +0.05(+0.19%) |
Sep 16, 2020 | 25.91 | 25.97 | 25.25 | 25.32 | 15,625,426 | -0.29(-1.15%) |
Sep 15, 2020 | 25.44 | 25.88 | 25.29 | 25.61 | 15,658,959 | +0.42(+1.66%) |
Sep 14, 2020 | 24.84 | 25.33 | 24.65 | 25.19 | 10,963,849 | +0.57(+2.32%) |
Sep 11, 2020 | 24.33 | 24.70 | 24.27 | 24.62 | 9,066,288 | +0.43(+1.78%) |
Sep 10, 2020 | 24.36 | 24.57 | 24.02 | 24.19 | 11,674,979 | -0.27(-1.10%) |
Sep 09, 2020 | 24.16 | 24.85 | 24.15 | 24.46 | 11,480,120 | +0.45(+1.86%) |
Sep 08, 2020 | 24.05 | 24.43 | 23.66 | 24.01 | 12,852,788 | -0.08(-0.33%) |
Sep 04, 2020 | 24.32 | 24.56 | 23.74 | 24.09 | 13,097,490 | -0.04(-0.19%) |
Sep 03, 2020 | 24.99 | 25.02 | 23.96 | 24.14 | 14,786,728 | -0.65(-2.61%) |
Sep 02, 2020 | 24.87 | 25.09 | 24.62 | 24.78 | 25,437,432 | -0.11(-0.46%) |
Sep 01, 2020 | 24.32 | 24.91 | 24.17 | 24.90 | 10,402,386 | +0.50(+2.07%) |
Aug 31, 2020 | 24.63 | 24.75 | 24.30 | 24.40 | 10,078,053 | -0.19(-0.79%) |
Aug 28, 2020 | 24.24 | 24.63 | 24.18 | 24.59 | 8,319,722 | +0.36(+1.50%) |
Aug 27, 2020 | 24.16 | 24.40 | 23.94 | 24.23 | 7,994,357 | +0.25(+1.03%) |
Aug 26, 2020 | 24.00 | 24.10 | 23.84 | 23.98 | 8,869,141 | -0.13(-0.55%) |
Aug 25, 2020 | 24.04 | 24.14 | 23.79 | 24.11 | 7,967,770 | +0.23(+0.96%) |
Aug 24, 2020 | 23.71 | 23.91 | 23.65 | 23.88 | 8,185,037 | +0.31(+1.32%) |
Aug 21, 2020 | 23.50 | 23.61 | 23.35 | 23.57 | 9,513,405 | +0.07(+0.30%) |
Aug 20, 2020 | 23.31 | 23.58 | 23.29 | 23.50 | 8,013,752 | -0.04(-0.19%) |
Aug 19, 2020 | 23.76 | 23.80 | 23.50 | 23.55 | 8,535,084 | -0.11(-0.48%) |
Aug 18, 2020 | 23.91 | 23.91 | 23.63 | 23.66 | 7,594,772 | -0.18(-0.77%) |
Aug 17, 2020 | 23.66 | 23.94 | 23.64 | 23.84 | 9,399,137 | +0.24(+1.00%) |
Aug 14, 2020 | 23.43 | 23.74 | 23.37 | 23.61 | 7,494,676 | +0.08(+0.34%) |
Aug 13, 2020 | 23.69 | 23.84 | 23.45 | 23.53 | 8,046,569 | -0.33(-1.37%) |
Aug 12, 2020 | 24.03 | 24.26 | 23.83 | 23.86 | 9,513,795 | -0.03(-0.15%) |
Aug 11, 2020 | 23.88 | 24.32 | 23.74 | 23.89 | 17,232,506 | +0.34(+1.43%) |
Aug 10, 2020 | 23.32 | 23.67 | 23.19 | 23.56 | 12,277,862 | +0.37(+1.58%) |
Aug 07, 2020 | 22.88 | 23.29 | 22.84 | 23.19 | 10,780,810 | +0.21(+0.91%) |
Aug 06, 2020 | 22.72 | 23.10 | 22.65 | 22.98 | 7,474,042 | +0.27(+1.18%) |
Aug 05, 2020 | 22.63 | 22.74 | 22.52 | 22.71 | 6,830,558 | +0.21(+0.95%) |
Aug 04, 2020 | 22.31 | 22.51 | 22.19 | 22.50 | 9,810,172 | +0.13(+0.58%) |
Aug 03, 2020 | 22.64 | 22.78 | 22.35 | 22.37 | 8,625,551 | -0.31(-1.39%) |
Jul 31, 2020 | 22.23 | 22.70 | 21.64 | 22.68 | 17,537,058 | +0.35(+1.57%) |
Jul 30, 2020 | 22.57 | 22.67 | 22.28 | 22.33 | 10,117,315 | -0.53(-2.34%) |
Jul 29, 2020 | 22.48 | 22.94 | 22.38 | 22.87 | 12,212,048 | +0.58(+2.60%) |
Jul 28, 2020 | 22.67 | 22.68 | 22.24 | 22.29 | 9,375,625 | -0.47(-2.08%) |
Jul 27, 2020 | 22.57 | 22.96 | 22.55 | 22.76 | 10,729,447 | +0.08(+0.35%) |
Jul 24, 2020 | 22.81 | 23.09 | 22.65 | 22.68 | 9,290,429 | -0.06(-0.27%) |
Jul 23, 2020 | 22.92 | 23.20 | 22.55 | 22.74 | 16,047,937 | -0.55(-2.36%) |
Jul 22, 2020 | 23.05 | 23.46 | 22.99 | 23.29 | 13,237,332 | +0.26(+1.15%) |
Jul 21, 2020 | 22.87 | 23.08 | 22.77 | 23.03 | 7,987,728 | +0.28(+1.22%) |
Jul 20, 2020 | 22.85 | 22.91 | 22.54 | 22.75 | 9,351,746 | -0.19(-0.83%) |
Jul 17, 2020 | 22.78 | 23.04 | 22.58 | 22.94 | 9,270,616 | +0.35(+1.53%) |
Jul 16, 2020 | 22.35 | 22.85 | 22.32 | 22.60 | 8,741,731 | +0.13(+0.58%) |
Jul 15, 2020 | 22.42 | 22.58 | 22.06 | 22.47 | 13,827,087 | +0.42(+1.90%) |
Jul 14, 2020 | 21.64 | 22.08 | 21.56 | 22.05 | 12,181,869 | +0.22(+1.02%) |
Jul 13, 2020 | 21.69 | 22.25 | 21.49 | 21.83 | 12,642,025 | +0.35(+1.63%) |
Jul 10, 2020 | 21.52 | 21.65 | 21.36 | 21.48 | 11,534,020 | -0.10(-0.47%) |
Jul 09, 2020 | 21.71 | 21.96 | 21.46 | 21.58 | 13,445,793 | -0.39(-1.79%) |
Jul 08, 2020 | 21.83 | 22.02 | 21.68 | 21.97 | 9,358,529 | +0.18(+0.85%) |
Jul 07, 2020 | 22.08 | 22.27 | 21.73 | 21.79 | 9,145,451 | -0.55(-2.46%) |
Jul 06, 2020 | 22.17 | 22.47 | 22.16 | 22.34 | 8,725,157 | +0.44(+2.02%) |
Jul 02, 2020 | 21.99 | 22.22 | 21.84 | 21.90 | 7,998,178 | +0.20(+0.91%) |