Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.86 | 23.08 | 22.60 | 22.85 | 18,316,862 | -0.14(-0.60%) |
Sep 29, 2020 | 22.74 | 23.15 | 22.65 | 22.99 | 15,323,938 | +0.42(+1.87%) |
Sep 28, 2020 | 22.76 | 22.79 | 22.31 | 22.57 | 15,401,155 | +0.05(+0.22%) |
Sep 25, 2020 | 22.39 | 22.64 | 22.16 | 22.52 | 11,594,875 | +0.04(+0.18%) |
Sep 24, 2020 | 21.84 | 22.57 | 21.81 | 22.48 | 25,078,166 | +0.41(+1.88%) |
Sep 23, 2020 | 22.83 | 22.87 | 21.93 | 22.06 | 29,665,052 | -1.04(-4.50%) |
Sep 22, 2020 | 23.00 | 23.28 | 22.86 | 23.10 | 17,982,300 | +0.19(+0.82%) |
Sep 21, 2020 | 23.09 | 23.32 | 22.61 | 22.91 | 21,438,254 | -0.57(-2.42%) |
Sep 18, 2020 | 23.82 | 24.03 | 23.46 | 23.48 | 33,169,462 | -0.20(-0.86%) |
Sep 17, 2020 | 24.00 | 24.00 | 23.42 | 23.69 | 32,386,532 | -0.69(-2.83%) |
Sep 16, 2020 | 24.59 | 24.68 | 24.05 | 24.38 | 25,638,232 | +0.00(+0.00%) |
Sep 15, 2020 | 24.60 | 24.82 | 24.27 | 24.38 | 15,431,230 | +0.05(+0.20%) |
Sep 14, 2020 | 24.41 | 24.63 | 23.91 | 24.33 | 19,209,074 | +0.15(+0.60%) |
Sep 11, 2020 | 24.63 | 24.86 | 24.07 | 24.18 | 15,468,732 | -0.29(-1.20%) |
Sep 10, 2020 | 25.02 | 25.09 | 24.36 | 24.48 | 19,888,884 | -0.28(-1.15%) |
Sep 09, 2020 | 23.99 | 24.87 | 23.94 | 24.76 | 25,197,868 | +1.02(+4.32%) |
Sep 08, 2020 | 23.19 | 24.26 | 22.96 | 23.74 | 21,817,266 | +0.12(+0.52%) |
Sep 04, 2020 | 23.56 | 23.81 | 22.83 | 23.61 | 26,383,906 | -0.17(-0.72%) |
Sep 03, 2020 | 23.84 | 24.13 | 23.24 | 23.78 | 21,817,984 | -0.28(-1.18%) |
Sep 02, 2020 | 23.71 | 24.10 | 23.25 | 24.07 | 20,699,144 | +0.23(+0.95%) |
Sep 01, 2020 | 24.61 | 24.65 | 23.56 | 23.84 | 21,003,574 | -0.26(-1.08%) |
Aug 31, 2020 | 23.96 | 24.37 | 23.80 | 24.10 | 17,514,064 | +0.37(+1.54%) |
Aug 28, 2020 | 23.74 | 24.02 | 23.61 | 23.74 | 24,030,978 | +0.65(+2.83%) |
Aug 27, 2020 | 24.12 | 24.15 | 22.86 | 23.08 | 28,705,030 | -0.64(-2.69%) |
Aug 26, 2020 | 22.97 | 23.74 | 22.93 | 23.72 | 21,344,792 | +0.50(+2.16%) |
Aug 25, 2020 | 23.29 | 23.37 | 22.71 | 23.22 | 21,590,798 | -0.18(-0.76%) |
Aug 24, 2020 | 24.05 | 24.08 | 23.36 | 23.40 | 20,790,374 | -0.27(-1.16%) |
Aug 21, 2020 | 23.99 | 24.05 | 23.37 | 23.67 | 20,247,486 | -0.52(-2.14%) |
Aug 20, 2020 | 23.48 | 24.22 | 23.35 | 24.19 | 27,392,514 | +0.78(+3.35%) |
Aug 19, 2020 | 24.27 | 24.49 | 23.26 | 23.40 | 39,230,520 | -0.86(-3.53%) |
Aug 18, 2020 | 25.20 | 25.21 | 24.02 | 24.26 | 48,617,024 | -0.07(-0.30%) |
Aug 17, 2020 | 23.92 | 24.45 | 23.66 | 24.33 | 66,745,504 | +2.54(+11.63%) |
Aug 14, 2020 | 21.91 | 22.00 | 21.44 | 21.80 | 15,645,301 | -0.12(-0.55%) |
Aug 13, 2020 | 21.49 | 22.16 | 21.40 | 21.92 | 18,697,256 | +0.78(+3.67%) |
Aug 12, 2020 | 21.78 | 21.85 | 21.05 | 21.14 | 27,099,270 | -0.20(-0.95%) |
Aug 11, 2020 | 21.89 | 22.27 | 20.89 | 21.35 | 44,911,020 | -1.85(-7.97%) |
Aug 10, 2020 | 23.69 | 24.17 | 23.12 | 23.19 | 19,663,298 | -0.12(-0.52%) |
Aug 07, 2020 | 23.42 | 23.70 | 22.97 | 23.32 | 18,177,444 | -0.51(-2.14%) |
Aug 06, 2020 | 24.26 | 24.32 | 23.49 | 23.82 | 19,008,692 | -0.27(-1.14%) |
Aug 05, 2020 | 24.63 | 24.79 | 23.82 | 24.10 | 29,313,950 | +0.07(+0.30%) |
Aug 04, 2020 | 23.24 | 24.11 | 22.90 | 24.03 | 31,749,406 | +0.83(+3.59%) |
Aug 03, 2020 | 23.26 | 23.32 | 22.76 | 23.19 | 14,262,955 | -0.15(-0.66%) |
Jul 31, 2020 | 23.19 | 23.45 | 22.82 | 23.35 | 24,537,766 | +0.53(+2.34%) |
Jul 30, 2020 | 22.53 | 23.12 | 22.23 | 22.82 | 19,888,912 | -0.43(-1.84%) |
Jul 29, 2020 | 24.03 | 24.08 | 22.93 | 23.24 | 32,401,020 | -0.65(-2.74%) |
Jul 28, 2020 | 23.82 | 24.14 | 23.58 | 23.90 | 20,911,390 | -0.26(-1.07%) |
Jul 27, 2020 | 23.82 | 24.39 | 23.75 | 24.16 | 34,964,460 | +1.19(+5.17%) |
Jul 24, 2020 | 22.71 | 23.00 | 22.64 | 22.97 | 16,538,299 | +0.36(+1.61%) |
Jul 23, 2020 | 23.03 | 23.32 | 22.27 | 22.61 | 21,657,988 | -0.43(-1.86%) |
Jul 22, 2020 | 23.14 | 23.17 | 22.69 | 23.03 | 16,779,490 | +0.23(+1.03%) |
Jul 21, 2020 | 23.23 | 23.29 | 22.73 | 22.80 | 21,539,154 | +0.09(+0.39%) |
Jul 20, 2020 | 22.30 | 22.75 | 22.30 | 22.71 | 18,642,098 | +0.63(+2.85%) |
Jul 17, 2020 | 21.84 | 22.14 | 21.61 | 22.08 | 15,245,854 | +0.52(+2.44%) |
Jul 16, 2020 | 21.66 | 21.88 | 21.31 | 21.56 | 14,495,177 | -0.32(-1.48%) |
Jul 15, 2020 | 21.72 | 21.89 | 21.26 | 21.88 | 17,344,596 | +0.03(+0.15%) |
Jul 14, 2020 | 21.04 | 21.86 | 20.96 | 21.85 | 15,789,424 | +0.74(+3.52%) |
Jul 13, 2020 | 22.20 | 22.34 | 21.03 | 21.10 | 19,217,940 | -0.79(-3.62%) |
Jul 10, 2020 | 22.32 | 22.50 | 21.78 | 21.89 | 14,296,269 | -0.39(-1.74%) |
Jul 09, 2020 | 22.61 | 22.65 | 21.80 | 22.28 | 16,097,044 | -0.11(-0.47%) |
Jul 08, 2020 | 22.25 | 22.56 | 22.04 | 22.39 | 21,577,464 | +0.57(+2.59%) |
Jul 07, 2020 | 21.44 | 21.97 | 21.28 | 21.82 | 15,104,085 | +0.33(+1.54%) |
Jul 06, 2020 | 21.59 | 21.80 | 21.29 | 21.49 | 13,975,693 | +0.27(+1.29%) |
Jul 02, 2020 | 21.48 | 21.77 | 21.22 | 21.22 | 15,878,952 | -0.44(-2.01%) |