Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.13 | 22.41 | 22.04 | 22.19 | 11,374,256 | +0.27(+1.25%) |
Sep 29, 2020 | 22.24 | 22.31 | 21.82 | 21.92 | 5,281,606 | -0.26(-1.17%) |
Sep 28, 2020 | 22.23 | 22.49 | 22.12 | 22.18 | 7,511,143 | +0.14(+0.62%) |
Sep 25, 2020 | 21.52 | 22.12 | 21.37 | 22.04 | 8,372,939 | +0.44(+2.04%) |
Sep 24, 2020 | 21.29 | 21.82 | 21.08 | 21.60 | 7,403,634 | +0.20(+0.96%) |
Sep 23, 2020 | 21.83 | 21.96 | 21.35 | 21.40 | 8,126,643 | -0.45(-2.07%) |
Sep 22, 2020 | 21.67 | 21.96 | 21.60 | 21.85 | 7,167,803 | +0.29(+1.32%) |
Sep 21, 2020 | 21.50 | 21.59 | 21.11 | 21.57 | 8,405,575 | -0.20(-0.91%) |
Sep 18, 2020 | 22.32 | 22.35 | 21.62 | 21.77 | 13,658,695 | -0.53(-2.39%) |
Sep 17, 2020 | 22.32 | 22.34 | 21.99 | 22.30 | 11,416,152 | -0.20(-0.91%) |
Sep 16, 2020 | 22.39 | 22.83 | 22.29 | 22.50 | 9,070,767 | +0.06(+0.26%) |
Sep 15, 2020 | 22.60 | 22.88 | 22.34 | 22.45 | 5,334,264 | -0.06(-0.26%) |
Sep 14, 2020 | 22.16 | 22.65 | 22.12 | 22.50 | 5,903,574 | +0.27(+1.20%) |
Sep 11, 2020 | 22.34 | 22.37 | 22.11 | 22.24 | 7,415,042 | -0.01(-0.03%) |
Sep 10, 2020 | 22.76 | 22.76 | 22.17 | 22.24 | 9,830,913 | -0.52(-2.26%) |
Sep 09, 2020 | 22.84 | 23.03 | 22.68 | 22.76 | 7,199,031 | +0.16(+0.69%) |
Sep 08, 2020 | 22.93 | 23.02 | 22.39 | 22.60 | 9,781,354 | -0.42(-1.81%) |
Sep 04, 2020 | 23.29 | 23.40 | 22.74 | 23.02 | 9,650,995 | -0.12(-0.54%) |
Sep 03, 2020 | 23.61 | 23.80 | 22.86 | 23.14 | 13,549,858 | -0.46(-1.95%) |
Sep 02, 2020 | 22.82 | 23.73 | 22.50 | 23.60 | 15,436,738 | +1.06(+4.68%) |
Sep 01, 2020 | 22.78 | 22.81 | 22.42 | 22.55 | 7,047,429 | -0.36(-1.57%) |
Aug 31, 2020 | 22.81 | 23.16 | 22.81 | 22.91 | 6,417,110 | -0.08(-0.35%) |
Aug 28, 2020 | 22.90 | 23.00 | 22.74 | 22.99 | 6,333,722 | +0.09(+0.41%) |
Aug 27, 2020 | 23.06 | 23.32 | 22.76 | 22.90 | 8,813,930 | -0.24(-1.05%) |
Aug 26, 2020 | 22.97 | 23.15 | 22.68 | 23.14 | 10,638,480 | +0.09(+0.40%) |
Aug 25, 2020 | 23.45 | 23.46 | 22.87 | 23.04 | 6,148,549 | -0.35(-1.49%) |
Aug 24, 2020 | 22.85 | 23.42 | 22.68 | 23.39 | 9,235,894 | +0.73(+3.20%) |
Aug 21, 2020 | 22.62 | 22.71 | 22.32 | 22.67 | 10,209,137 | +0.13(+0.58%) |
Aug 20, 2020 | 23.09 | 23.11 | 22.52 | 22.54 | 5,853,848 | -0.44(-1.92%) |
Aug 19, 2020 | 23.07 | 23.21 | 22.90 | 22.98 | 7,396,524 | -0.03(-0.14%) |
Aug 18, 2020 | 23.22 | 23.34 | 22.90 | 23.01 | 6,644,280 | -0.17(-0.72%) |
Aug 17, 2020 | 23.33 | 23.41 | 23.06 | 23.17 | 12,335,246 | -0.37(-1.56%) |
Aug 14, 2020 | 23.43 | 23.60 | 23.30 | 23.54 | 5,339,249 | -0.01(-0.03%) |
Aug 13, 2020 | 23.69 | 23.75 | 23.42 | 23.55 | 6,598,673 | -0.24(-1.01%) |
Aug 12, 2020 | 23.35 | 23.92 | 23.30 | 23.79 | 7,958,588 | +0.50(+2.14%) |
Aug 11, 2020 | 23.68 | 23.81 | 23.18 | 23.29 | 10,540,750 | -0.25(-1.07%) |
Aug 10, 2020 | 23.93 | 24.14 | 23.32 | 23.54 | 12,634,690 | -0.38(-1.59%) |
Aug 07, 2020 | 23.29 | 24.00 | 23.19 | 23.92 | 10,190,272 | +0.63(+2.72%) |
Aug 06, 2020 | 23.14 | 23.32 | 22.95 | 23.29 | 7,364,968 | +0.11(+0.48%) |
Aug 05, 2020 | 23.77 | 23.92 | 23.05 | 23.18 | 8,605,112 | -0.63(-2.66%) |
Aug 04, 2020 | 23.08 | 23.92 | 22.95 | 23.81 | 11,573,535 | +0.47(+2.00%) |
Aug 03, 2020 | 23.58 | 23.63 | 23.17 | 23.34 | 7,687,667 | -0.38(-1.61%) |
Jul 31, 2020 | 23.54 | 23.74 | 23.32 | 23.73 | 14,979,874 | +0.09(+0.36%) |
Jul 30, 2020 | 23.38 | 23.65 | 23.08 | 23.64 | 6,915,944 | -0.06(-0.23%) |
Jul 29, 2020 | 23.36 | 23.70 | 23.23 | 23.70 | 8,795,909 | +0.36(+1.55%) |
Jul 28, 2020 | 23.03 | 23.71 | 22.99 | 23.33 | 11,159,143 | +0.24(+1.04%) |
Jul 27, 2020 | 23.25 | 23.35 | 22.76 | 23.09 | 9,389,904 | -0.14(-0.58%) |
Jul 24, 2020 | 23.65 | 23.92 | 23.05 | 23.23 | 8,830,137 | -0.52(-2.17%) |
Jul 23, 2020 | 24.00 | 24.15 | 23.61 | 23.74 | 10,158,169 | -0.22(-0.90%) |
Jul 22, 2020 | 23.50 | 23.98 | 23.25 | 23.96 | 16,968,500 | +0.16(+0.67%) |
Jul 21, 2020 | 23.63 | 23.92 | 23.44 | 23.80 | 11,311,755 | +0.25(+1.07%) |
Jul 20, 2020 | 24.01 | 24.12 | 23.42 | 23.55 | 8,847,680 | -0.66(-2.73%) |
Jul 17, 2020 | 23.75 | 24.29 | 23.60 | 24.21 | 11,304,678 | +0.82(+3.51%) |
Jul 16, 2020 | 23.41 | 23.60 | 23.24 | 23.39 | 6,766,473 | +0.01(+0.03%) |
Jul 15, 2020 | 23.42 | 23.71 | 23.30 | 23.38 | 8,283,672 | +0.11(+0.48%) |
Jul 14, 2020 | 22.87 | 23.39 | 22.87 | 23.27 | 11,787,719 | +0.25(+1.07%) |
Jul 13, 2020 | 22.95 | 23.18 | 22.80 | 23.03 | 9,276,182 | +0.05(+0.21%) |
Jul 10, 2020 | 22.56 | 23.06 | 22.44 | 22.98 | 6,290,827 | +0.47(+2.10%) |
Jul 09, 2020 | 22.68 | 22.75 | 22.05 | 22.50 | 8,836,811 | -0.33(-1.43%) |
Jul 08, 2020 | 22.76 | 22.90 | 22.44 | 22.83 | 7,192,990 | +0.09(+0.41%) |
Jul 07, 2020 | 22.69 | 22.79 | 22.44 | 22.74 | 7,919,909 | -0.25(-1.07%) |
Jul 06, 2020 | 23.22 | 23.44 | 22.75 | 22.98 | 6,201,950 | -0.05(-0.21%) |
Jul 02, 2020 | 23.06 | 23.38 | 22.96 | 23.03 | 7,013,369 | +0.07(+0.32%) |