Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.32 | 22.72 | 22.32 | 22.53 | 71,289,704 | +0.30(+1.35%) |
Sep 29, 2020 | 22.45 | 22.47 | 22.11 | 22.23 | 56,900,432 | -0.28(-1.25%) |
Sep 28, 2020 | 22.30 | 22.67 | 22.30 | 22.51 | 67,088,404 | +0.52(+2.38%) |
Sep 25, 2020 | 21.60 | 22.06 | 21.56 | 21.99 | 49,171,556 | +0.22(+1.03%) |
Sep 24, 2020 | 21.73 | 22.07 | 21.47 | 21.76 | 60,367,180 | +0.05(+0.22%) |
Sep 23, 2020 | 22.26 | 22.41 | 21.72 | 21.72 | 57,989,384 | -0.50(-2.23%) |
Sep 22, 2020 | 22.34 | 22.56 | 22.02 | 22.21 | 90,333,552 | -0.19(-0.84%) |
Sep 21, 2020 | 22.49 | 22.62 | 22.05 | 22.40 | 77,244,480 | -0.58(-2.50%) |
Sep 18, 2020 | 23.02 | 23.21 | 22.93 | 22.97 | 66,286,972 | -0.05(-0.20%) |
Sep 17, 2020 | 22.95 | 23.16 | 22.88 | 23.02 | 50,838,488 | -0.24(-1.04%) |
Sep 16, 2020 | 23.05 | 23.52 | 23.00 | 23.26 | 66,731,140 | +0.26(+1.13%) |
Sep 15, 2020 | 23.37 | 23.38 | 22.98 | 23.00 | 52,049,104 | -0.32(-1.36%) |
Sep 14, 2020 | 23.21 | 23.52 | 23.14 | 23.32 | 54,806,484 | +0.32(+1.38%) |
Sep 11, 2020 | 22.88 | 23.12 | 22.81 | 23.00 | 74,427,944 | +0.16(+0.69%) |
Sep 10, 2020 | 23.24 | 23.40 | 22.80 | 22.84 | 59,630,880 | -0.33(-1.41%) |
Sep 09, 2020 | 23.15 | 23.34 | 23.00 | 23.17 | 56,200,496 | +0.23(+1.01%) |
Sep 08, 2020 | 23.31 | 23.37 | 22.85 | 22.94 | 90,972,208 | -0.61(-2.57%) |
Sep 04, 2020 | 23.78 | 23.91 | 23.17 | 23.54 | 119,351,696 | +0.18(+0.76%) |
Sep 03, 2020 | 23.87 | 24.21 | 23.22 | 23.37 | 105,674,088 | -0.43(-1.80%) |
Sep 02, 2020 | 23.38 | 23.81 | 23.32 | 23.79 | 52,017,832 | +0.39(+1.67%) |
Sep 01, 2020 | 23.21 | 23.48 | 23.13 | 23.40 | 45,159,132 | +0.07(+0.32%) |
Aug 31, 2020 | 23.59 | 23.59 | 23.33 | 23.33 | 56,134,140 | -0.28(-1.18%) |
Aug 28, 2020 | 23.68 | 23.69 | 23.41 | 23.61 | 52,819,908 | +0.09(+0.40%) |
Aug 27, 2020 | 23.11 | 23.63 | 23.11 | 23.51 | 71,394,584 | +0.39(+1.69%) |
Aug 26, 2020 | 23.18 | 23.24 | 23.04 | 23.12 | 32,919,964 | -0.11(-0.48%) |
Aug 25, 2020 | 23.37 | 23.43 | 23.09 | 23.24 | 59,335,544 | +0.07(+0.28%) |
Aug 24, 2020 | 22.76 | 23.17 | 22.70 | 23.17 | 54,796,440 | +0.54(+2.39%) |
Aug 21, 2020 | 22.64 | 22.84 | 22.56 | 22.63 | 37,972,800 | -0.05(-0.21%) |
Aug 20, 2020 | 22.63 | 22.81 | 22.61 | 22.68 | 48,966,924 | -0.21(-0.94%) |
Aug 19, 2020 | 22.98 | 23.21 | 22.83 | 22.89 | 64,285,068 | -0.01(-0.04%) |
Aug 18, 2020 | 23.07 | 23.12 | 22.88 | 22.90 | 38,132,416 | -0.15(-0.65%) |
Aug 17, 2020 | 23.36 | 23.38 | 23.04 | 23.05 | 57,358,552 | -0.39(-1.67%) |
Aug 14, 2020 | 23.24 | 23.55 | 23.20 | 23.44 | 30,375,598 | +0.09(+0.40%) |
Aug 13, 2020 | 23.32 | 23.51 | 23.21 | 23.35 | 37,830,684 | -0.15(-0.63%) |
Aug 12, 2020 | 23.98 | 23.99 | 23.33 | 23.50 | 63,158,068 | -0.07(-0.28%) |
Aug 11, 2020 | 23.73 | 23.94 | 23.51 | 23.56 | 79,229,376 | +0.27(+1.16%) |
Aug 10, 2020 | 23.25 | 23.38 | 23.15 | 23.29 | 48,808,344 | +0.17(+0.72%) |
Aug 07, 2020 | 22.53 | 23.14 | 22.48 | 23.12 | 68,001,104 | +0.48(+2.14%) |
Aug 06, 2020 | 22.57 | 22.73 | 22.48 | 22.64 | 35,572,548 | -0.01(-0.04%) |
Aug 05, 2020 | 22.49 | 22.70 | 22.46 | 22.65 | 37,452,644 | +0.31(+1.38%) |
Aug 04, 2020 | 22.34 | 22.38 | 22.22 | 22.34 | 33,036,956 | -0.09(-0.41%) |
Aug 03, 2020 | 22.46 | 22.60 | 22.30 | 22.43 | 46,175,588 | +0.07(+0.29%) |
Jul 31, 2020 | 22.35 | 22.40 | 22.07 | 22.37 | 53,911,640 | +0.01(+0.04%) |
Jul 30, 2020 | 22.34 | 22.41 | 22.07 | 22.36 | 57,998,352 | -0.41(-1.80%) |
Jul 29, 2020 | 22.31 | 22.80 | 22.28 | 22.77 | 39,198,420 | +0.42(+1.87%) |
Jul 28, 2020 | 22.32 | 22.45 | 22.25 | 22.35 | 37,995,684 | -0.06(-0.25%) |
Jul 27, 2020 | 22.49 | 22.51 | 22.21 | 22.41 | 46,253,888 | -0.19(-0.82%) |
Jul 24, 2020 | 22.67 | 22.78 | 22.52 | 22.59 | 44,306,716 | -0.06(-0.25%) |
Jul 23, 2020 | 22.58 | 22.78 | 22.51 | 22.65 | 53,618,776 | +0.02(+0.08%) |
Jul 22, 2020 | 22.52 | 22.65 | 22.43 | 22.63 | 47,730,308 | +0.00(+0.00%) |
Jul 21, 2020 | 22.34 | 22.74 | 22.31 | 22.63 | 49,943,600 | +0.44(+1.97%) |
Jul 20, 2020 | 22.17 | 22.32 | 22.11 | 22.19 | 43,097,720 | -0.10(-0.46%) |
Jul 17, 2020 | 22.53 | 22.55 | 22.29 | 22.30 | 50,524,412 | -0.19(-0.83%) |
Jul 16, 2020 | 22.29 | 22.71 | 22.20 | 22.48 | 80,216,896 | +0.00(+0.00%) |
Jul 15, 2020 | 22.57 | 22.58 | 22.24 | 22.48 | 97,280,488 | +0.44(+1.98%) |
Jul 14, 2020 | 21.84 | 22.11 | 21.64 | 22.04 | 110,058,904 | +0.11(+0.51%) |
Jul 13, 2020 | 22.12 | 22.26 | 21.80 | 21.93 | 110,048,632 | +0.09(+0.43%) |
Jul 10, 2020 | 21.10 | 21.87 | 21.10 | 21.84 | 101,449,824 | +0.73(+3.44%) |
Jul 09, 2020 | 21.56 | 21.61 | 20.94 | 21.11 | 76,442,960 | -0.46(-2.11%) |
Jul 08, 2020 | 21.34 | 21.62 | 21.26 | 21.57 | 56,977,884 | +0.22(+1.05%) |
Jul 07, 2020 | 21.62 | 21.62 | 21.29 | 21.35 | 47,045,960 | -0.45(-2.05%) |
Jul 06, 2020 | 21.86 | 22.03 | 21.67 | 21.79 | 64,732,984 | +0.41(+1.92%) |
Jul 02, 2020 | 21.83 | 21.90 | 21.33 | 21.38 | 54,615,256 | +0.03(+0.13%) |