Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.30 | 21.76 | 21.20 | 21.43 | 47,237,676 | +0.23(+1.07%) |
Sep 29, 2020 | 21.62 | 21.62 | 21.03 | 21.21 | 42,156,872 | -0.51(-2.35%) |
Sep 28, 2020 | 21.87 | 22.13 | 21.66 | 21.72 | 45,063,016 | +0.16(+0.76%) |
Sep 25, 2020 | 21.08 | 21.62 | 20.98 | 21.55 | 33,159,114 | +0.29(+1.37%) |
Sep 24, 2020 | 20.93 | 21.62 | 20.57 | 21.26 | 47,505,624 | +0.45(+2.15%) |
Sep 23, 2020 | 21.68 | 22.00 | 20.81 | 20.81 | 50,079,844 | -0.75(-3.47%) |
Sep 22, 2020 | 21.86 | 22.21 | 21.45 | 21.56 | 43,624,652 | -0.36(-1.62%) |
Sep 21, 2020 | 22.29 | 22.35 | 21.62 | 21.92 | 61,604,880 | -0.99(-4.34%) |
Sep 18, 2020 | 22.74 | 23.16 | 22.70 | 22.91 | 126,311,304 | +0.02(+0.08%) |
Sep 17, 2020 | 23.00 | 23.17 | 22.70 | 22.89 | 56,506,016 | -0.55(-2.33%) |
Sep 16, 2020 | 22.67 | 23.70 | 22.56 | 23.44 | 56,796,668 | +0.76(+3.34%) |
Sep 15, 2020 | 22.76 | 22.83 | 22.39 | 22.68 | 46,012,988 | +0.06(+0.28%) |
Sep 14, 2020 | 22.23 | 22.76 | 22.09 | 22.62 | 54,605,464 | +0.49(+2.22%) |
Sep 11, 2020 | 21.81 | 22.17 | 21.62 | 22.13 | 38,238,960 | +0.29(+1.34%) |
Sep 10, 2020 | 21.91 | 22.49 | 21.75 | 21.83 | 59,453,244 | +0.10(+0.46%) |
Sep 09, 2020 | 21.89 | 21.94 | 21.61 | 21.73 | 54,190,700 | -0.12(-0.54%) |
Sep 08, 2020 | 22.14 | 22.38 | 21.64 | 21.85 | 53,792,380 | -0.75(-3.31%) |
Sep 04, 2020 | 22.79 | 22.96 | 22.11 | 22.60 | 53,468,288 | +0.25(+1.10%) |
Sep 03, 2020 | 22.61 | 23.12 | 22.15 | 22.35 | 46,414,344 | -0.05(-0.20%) |
Sep 02, 2020 | 21.89 | 22.48 | 21.82 | 22.40 | 44,231,220 | +0.47(+2.16%) |
Sep 01, 2020 | 21.90 | 22.18 | 21.64 | 21.93 | 33,483,980 | -0.09(-0.41%) |
Aug 31, 2020 | 22.33 | 22.34 | 21.96 | 22.02 | 30,258,860 | -0.49(-2.19%) |
Aug 28, 2020 | 22.56 | 22.58 | 22.19 | 22.51 | 28,297,004 | +0.09(+0.41%) |
Aug 27, 2020 | 21.87 | 22.59 | 21.85 | 22.42 | 40,241,432 | +0.50(+2.29%) |
Aug 26, 2020 | 22.34 | 22.41 | 21.92 | 21.92 | 31,068,600 | -0.52(-2.32%) |
Aug 25, 2020 | 22.55 | 22.69 | 22.15 | 22.44 | 38,457,044 | +0.11(+0.49%) |
Aug 24, 2020 | 21.70 | 22.34 | 21.52 | 22.33 | 40,450,656 | +0.77(+3.60%) |
Aug 21, 2020 | 21.55 | 21.80 | 21.44 | 21.55 | 29,833,320 | -0.10(-0.46%) |
Aug 20, 2020 | 21.64 | 21.83 | 21.52 | 21.65 | 39,483,316 | -0.29(-1.33%) |
Aug 19, 2020 | 21.89 | 22.24 | 21.73 | 21.94 | 36,885,552 | +0.03(+0.12%) |
Aug 18, 2020 | 22.26 | 22.29 | 21.89 | 21.92 | 32,513,572 | -0.39(-1.76%) |
Aug 17, 2020 | 22.82 | 22.92 | 22.28 | 22.31 | 40,185,704 | -0.76(-3.28%) |
Aug 14, 2020 | 22.60 | 23.24 | 22.46 | 23.07 | 29,334,670 | +0.26(+1.12%) |
Aug 13, 2020 | 22.75 | 23.00 | 22.50 | 22.81 | 30,029,078 | -0.16(-0.67%) |
Aug 12, 2020 | 23.68 | 23.83 | 22.54 | 22.96 | 47,042,520 | -0.12(-0.51%) |
Aug 11, 2020 | 23.06 | 23.83 | 22.97 | 23.08 | 60,299,376 | +0.57(+2.51%) |
Aug 10, 2020 | 22.99 | 23.23 | 22.08 | 22.52 | 55,505,884 | -0.34(-1.48%) |
Aug 07, 2020 | 22.00 | 22.99 | 21.88 | 22.86 | 50,756,100 | +0.76(+3.42%) |
Aug 06, 2020 | 22.06 | 22.34 | 21.99 | 22.10 | 48,985,644 | -0.05(-0.25%) |
Aug 05, 2020 | 22.15 | 22.47 | 22.10 | 22.15 | 36,487,304 | +0.16(+0.74%) |
Aug 04, 2020 | 21.97 | 22.05 | 21.82 | 21.99 | 30,936,830 | -0.06(-0.29%) |
Aug 03, 2020 | 22.02 | 22.24 | 21.70 | 22.05 | 30,671,090 | +0.03(+0.12%) |
Jul 31, 2020 | 22.24 | 22.39 | 21.86 | 22.03 | 50,192,224 | -0.35(-1.58%) |
Jul 30, 2020 | 22.87 | 22.92 | 22.24 | 22.38 | 56,133,524 | -1.03(-4.38%) |
Jul 29, 2020 | 23.11 | 23.44 | 22.70 | 23.41 | 34,619,264 | +0.23(+0.98%) |
Jul 28, 2020 | 23.00 | 23.33 | 23.00 | 23.18 | 33,588,776 | +0.04(+0.16%) |
Jul 27, 2020 | 23.62 | 23.62 | 22.93 | 23.14 | 38,270,492 | -0.70(-2.93%) |
Jul 24, 2020 | 24.03 | 24.38 | 23.79 | 23.84 | 43,348,272 | -0.08(-0.34%) |
Jul 23, 2020 | 23.75 | 24.07 | 23.33 | 23.92 | 55,917,072 | +0.08(+0.34%) |
Jul 22, 2020 | 23.72 | 23.92 | 23.44 | 23.84 | 45,176,280 | +0.05(+0.23%) |
Jul 21, 2020 | 22.47 | 23.86 | 22.43 | 23.79 | 64,363,752 | +1.48(+6.63%) |
Jul 20, 2020 | 22.44 | 22.59 | 22.15 | 22.31 | 42,589,240 | -0.34(-1.52%) |
Jul 17, 2020 | 23.14 | 23.28 | 22.57 | 22.65 | 43,662,504 | -0.46(-2.00%) |
Jul 16, 2020 | 22.62 | 23.69 | 22.53 | 23.12 | 53,598,668 | +0.10(+0.43%) |
Jul 15, 2020 | 22.68 | 23.20 | 22.55 | 23.02 | 67,946,344 | +1.00(+4.54%) |
Jul 14, 2020 | 21.72 | 22.14 | 21.18 | 22.02 | 130,947,584 | -1.05(-4.57%) |
Jul 13, 2020 | 23.44 | 23.64 | 22.64 | 23.07 | 56,169,676 | -0.05(-0.24%) |
Jul 10, 2020 | 21.95 | 23.18 | 21.93 | 23.12 | 62,211,384 | +1.30(+5.95%) |
Jul 09, 2020 | 22.24 | 22.50 | 21.53 | 21.83 | 41,938,352 | -0.48(-2.16%) |
Jul 08, 2020 | 22.19 | 22.50 | 21.85 | 22.31 | 42,280,984 | +0.10(+0.45%) |
Jul 07, 2020 | 22.88 | 22.90 | 22.10 | 22.21 | 40,601,504 | -0.94(-4.04%) |
Jul 06, 2020 | 23.44 | 23.62 | 22.68 | 23.14 | 51,708,832 | +0.14(+0.59%) |
Jul 02, 2020 | 23.38 | 23.76 | 22.79 | 23.01 | 40,766,892 | +0.23(+1.00%) |