Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.15 | 25.43 | 24.65 | 24.96 | 3,186,660 | +0.18(+0.73%) |
Sep 29, 2020 | 25.03 | 25.16 | 24.35 | 24.77 | 2,340,890 | -0.32(-1.27%) |
Sep 28, 2020 | 24.63 | 25.18 | 24.56 | 25.09 | 2,162,037 | +1.01(+4.18%) |
Sep 25, 2020 | 23.53 | 24.10 | 23.36 | 24.09 | 2,138,960 | +0.51(+2.17%) |
Sep 24, 2020 | 23.48 | 24.06 | 23.27 | 23.57 | 2,533,516 | +0.06(+0.27%) |
Sep 23, 2020 | 24.16 | 24.45 | 23.49 | 23.51 | 3,015,569 | -0.68(-2.82%) |
Sep 22, 2020 | 23.81 | 24.84 | 23.76 | 24.19 | 4,172,177 | +0.47(+1.97%) |
Sep 21, 2020 | 24.70 | 24.78 | 23.67 | 23.73 | 3,729,726 | -1.51(-5.98%) |
Sep 18, 2020 | 25.91 | 25.97 | 25.20 | 25.24 | 4,898,597 | -0.96(-3.67%) |
Sep 17, 2020 | 26.25 | 26.61 | 26.01 | 26.20 | 2,484,943 | -0.17(-0.65%) |
Sep 16, 2020 | 26.63 | 26.87 | 26.35 | 26.37 | 3,684,545 | -0.13(-0.47%) |
Sep 15, 2020 | 26.03 | 26.73 | 25.85 | 26.49 | 4,034,652 | +0.94(+3.69%) |
Sep 14, 2020 | 25.02 | 25.62 | 25.02 | 25.55 | 2,442,440 | +0.74(+2.97%) |
Sep 11, 2020 | 25.42 | 25.55 | 24.64 | 24.81 | 2,138,070 | -0.57(-2.23%) |
Sep 10, 2020 | 25.33 | 25.86 | 25.22 | 25.38 | 2,849,957 | -0.08(-0.32%) |
Sep 09, 2020 | 25.08 | 25.50 | 24.94 | 25.46 | 3,552,980 | +0.57(+2.31%) |
Sep 08, 2020 | 24.94 | 25.22 | 24.51 | 24.89 | 2,607,389 | -0.18(-0.72%) |
Sep 04, 2020 | 25.10 | 25.61 | 24.44 | 25.06 | 3,003,497 | +0.10(+0.40%) |
Sep 03, 2020 | 24.97 | 25.25 | 24.62 | 24.97 | 4,051,535 | +0.08(+0.33%) |
Sep 02, 2020 | 24.41 | 24.89 | 24.12 | 24.89 | 2,656,457 | +0.48(+1.95%) |
Sep 01, 2020 | 24.05 | 24.50 | 23.80 | 24.41 | 2,499,792 | +0.13(+0.52%) |
Aug 31, 2020 | 24.79 | 24.81 | 23.94 | 24.28 | 3,539,562 | -0.50(-2.03%) |
Aug 28, 2020 | 24.47 | 24.81 | 24.16 | 24.79 | 2,401,083 | +0.53(+2.18%) |
Aug 27, 2020 | 23.67 | 24.45 | 23.67 | 24.26 | 2,428,706 | +0.58(+2.47%) |
Aug 26, 2020 | 23.94 | 24.01 | 23.57 | 23.67 | 2,529,638 | -0.27(-1.13%) |
Aug 25, 2020 | 24.42 | 24.43 | 23.48 | 23.94 | 3,710,605 | -0.28(-1.15%) |
Aug 24, 2020 | 23.53 | 24.22 | 23.21 | 24.22 | 4,392,815 | +0.82(+3.49%) |
Aug 21, 2020 | 23.23 | 23.43 | 23.01 | 23.40 | 3,137,120 | +0.18(+0.77%) |
Aug 20, 2020 | 22.40 | 23.48 | 22.29 | 23.22 | 4,034,421 | +0.86(+3.86%) |
Aug 19, 2020 | 22.79 | 23.04 | 22.18 | 22.36 | 4,597,125 | -0.43(-1.89%) |
Aug 18, 2020 | 23.34 | 23.39 | 22.65 | 22.79 | 5,140,433 | -0.55(-2.35%) |
Aug 17, 2020 | 23.26 | 23.40 | 22.86 | 23.34 | 3,149,082 | +0.66(+2.89%) |
Aug 14, 2020 | 22.60 | 23.04 | 22.53 | 22.68 | 1,477,529 | -0.10(-0.43%) |
Aug 13, 2020 | 22.95 | 23.29 | 22.70 | 22.78 | 1,692,608 | -0.34(-1.48%) |
Aug 12, 2020 | 23.14 | 23.32 | 22.84 | 23.12 | 1,113,481 | +0.16(+0.70%) |
Aug 11, 2020 | 23.35 | 23.63 | 22.88 | 22.96 | 3,494,067 | +0.01(+0.04%) |
Aug 10, 2020 | 23.34 | 23.57 | 22.95 | 22.95 | 1,888,975 | -0.31(-1.35%) |
Aug 07, 2020 | 22.14 | 23.28 | 22.14 | 23.27 | 3,444,563 | +1.00(+4.48%) |
Aug 06, 2020 | 22.15 | 22.59 | 21.96 | 22.27 | 3,050,353 | -0.09(-0.40%) |
Aug 05, 2020 | 21.88 | 22.43 | 21.80 | 22.36 | 3,497,162 | +0.42(+1.92%) |
Aug 04, 2020 | 21.06 | 22.09 | 21.02 | 21.94 | 2,950,242 | +0.87(+4.13%) |
Aug 03, 2020 | 21.19 | 21.31 | 20.82 | 21.07 | 2,175,271 | -0.21(-0.97%) |
Jul 31, 2020 | 21.37 | 21.37 | 20.76 | 21.27 | 2,534,705 | -0.01(-0.04%) |
Jul 30, 2020 | 21.12 | 21.46 | 20.91 | 21.28 | 1,401,320 | -0.30(-1.37%) |
Jul 29, 2020 | 21.28 | 21.59 | 20.95 | 21.58 | 2,369,128 | +0.46(+2.17%) |
Jul 28, 2020 | 20.85 | 21.27 | 20.58 | 21.12 | 1,598,133 | +0.17(+0.81%) |
Jul 27, 2020 | 20.29 | 20.98 | 19.96 | 20.95 | 2,114,913 | +0.61(+3.00%) |
Jul 24, 2020 | 20.22 | 20.61 | 20.13 | 20.34 | 2,652,739 | +0.11(+0.53%) |
Jul 23, 2020 | 20.66 | 20.92 | 19.93 | 20.23 | 3,147,342 | -0.66(-3.14%) |
Jul 22, 2020 | 20.12 | 21.02 | 20.07 | 20.89 | 2,528,365 | +0.62(+3.06%) |
Jul 21, 2020 | 20.37 | 20.64 | 20.16 | 20.27 | 3,823,133 | +0.12(+0.58%) |
Jul 20, 2020 | 20.42 | 20.76 | 19.92 | 20.15 | 3,571,171 | -0.35(-1.71%) |
Jul 17, 2020 | 20.17 | 20.56 | 19.82 | 20.50 | 2,666,658 | +0.44(+2.19%) |
Jul 16, 2020 | 19.92 | 20.26 | 19.78 | 20.06 | 3,183,658 | -0.09(-0.45%) |
Jul 15, 2020 | 20.39 | 20.53 | 19.92 | 20.15 | 5,136,337 | +0.35(+1.77%) |
Jul 14, 2020 | 19.89 | 20.13 | 19.58 | 19.80 | 2,871,461 | -0.09(-0.45%) |
Jul 13, 2020 | 19.94 | 20.43 | 19.51 | 19.89 | 3,263,308 | +0.03(+0.14%) |
Jul 10, 2020 | 19.22 | 19.89 | 19.01 | 19.86 | 5,334,652 | +0.61(+3.17%) |
Jul 09, 2020 | 19.96 | 20.05 | 18.86 | 19.25 | 4,331,411 | -0.77(-3.86%) |
Jul 08, 2020 | 20.11 | 20.33 | 19.71 | 20.03 | 4,607,857 | -0.07(-0.36%) |
Jul 07, 2020 | 20.83 | 20.83 | 20.09 | 20.10 | 1,955,165 | -1.07(-5.05%) |
Jul 06, 2020 | 21.58 | 21.70 | 20.97 | 21.17 | 2,056,892 | +0.10(+0.47%) |
Jul 02, 2020 | 22.00 | 22.10 | 20.96 | 21.07 | 2,250,981 | -0.40(-1.84%) |