Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.60 | 26.78 | 26.41 | 26.49 | 11,408,443 | -0.22(-0.82%) |
Sep 29, 2020 | 26.64 | 26.78 | 26.54 | 26.71 | 8,157,126 | +0.09(+0.34%) |
Sep 28, 2020 | 26.54 | 26.63 | 26.50 | 26.62 | 4,829,410 | +0.65(+2.49%) |
Sep 25, 2020 | 25.59 | 25.99 | 25.50 | 25.97 | 8,894,369 | -0.15(-0.59%) |
Sep 24, 2020 | 26.05 | 26.31 | 25.88 | 26.13 | 6,487,901 | +0.17(+0.67%) |
Sep 23, 2020 | 26.44 | 26.44 | 25.90 | 25.95 | 9,042,947 | -0.39(-1.48%) |
Sep 22, 2020 | 26.44 | 26.45 | 26.08 | 26.34 | 8,059,049 | -0.04(-0.14%) |
Sep 21, 2020 | 26.50 | 26.50 | 26.02 | 26.38 | 9,336,494 | -1.15(-4.16%) |
Sep 18, 2020 | 27.65 | 27.66 | 27.40 | 27.53 | 6,305,035 | -0.17(-0.62%) |
Sep 17, 2020 | 27.42 | 27.73 | 27.41 | 27.70 | 5,444,814 | +0.16(+0.59%) |
Sep 16, 2020 | 27.71 | 27.76 | 27.49 | 27.54 | 2,831,755 | -0.11(-0.39%) |
Sep 15, 2020 | 27.78 | 27.78 | 27.56 | 27.65 | 3,488,309 | +0.05(+0.16%) |
Sep 14, 2020 | 27.73 | 27.74 | 27.54 | 27.60 | 5,317,747 | +0.04(+0.13%) |
Sep 11, 2020 | 27.58 | 27.69 | 27.39 | 27.56 | 7,291,636 | +0.18(+0.66%) |
Sep 10, 2020 | 27.88 | 27.96 | 27.35 | 27.38 | 8,627,089 | -0.28(-1.02%) |
Sep 09, 2020 | 27.52 | 27.78 | 27.47 | 27.66 | 7,612,389 | +0.78(+2.91%) |
Sep 08, 2020 | 26.84 | 27.15 | 26.77 | 26.88 | 11,604,821 | -0.26(-0.97%) |
Sep 04, 2020 | 27.25 | 27.32 | 26.55 | 27.15 | 10,912,328 | -0.05(-0.20%) |
Sep 03, 2020 | 27.87 | 27.89 | 27.07 | 27.20 | 8,458,768 | -0.74(-2.64%) |
Sep 02, 2020 | 27.65 | 27.95 | 27.55 | 27.94 | 14,777,319 | +0.55(+1.99%) |
Sep 01, 2020 | 27.45 | 27.55 | 27.29 | 27.39 | 7,095,835 | +0.02(+0.07%) |
Aug 31, 2020 | 27.56 | 27.66 | 27.35 | 27.37 | 5,599,688 | -0.15(-0.56%) |
Aug 28, 2020 | 27.49 | 27.54 | 27.35 | 27.53 | 3,204,365 | +0.16(+0.60%) |
Aug 27, 2020 | 27.73 | 27.73 | 27.21 | 27.36 | 4,579,467 | -0.38(-1.38%) |
Aug 26, 2020 | 27.48 | 27.77 | 27.45 | 27.75 | 5,878,523 | +0.28(+1.03%) |
Aug 25, 2020 | 27.57 | 27.58 | 27.24 | 27.46 | 3,775,855 | +0.11(+0.40%) |
Aug 24, 2020 | 27.38 | 27.38 | 27.20 | 27.35 | 3,178,776 | +0.55(+2.07%) |
Aug 21, 2020 | 26.56 | 26.81 | 26.54 | 26.80 | 5,576,630 | -0.27(-1.01%) |
Aug 20, 2020 | 26.81 | 27.12 | 26.79 | 27.07 | 8,295,050 | -0.09(-0.33%) |
Aug 19, 2020 | 27.44 | 27.48 | 27.14 | 27.16 | 8,059,184 | -0.10(-0.37%) |
Aug 18, 2020 | 27.48 | 27.52 | 27.17 | 27.26 | 5,739,150 | +0.05(+0.20%) |
Aug 17, 2020 | 27.20 | 27.24 | 27.17 | 27.21 | 2,376,200 | +0.25(+0.91%) |
Aug 14, 2020 | 26.95 | 27.05 | 26.89 | 26.96 | 3,405,381 | -0.15(-0.57%) |
Aug 13, 2020 | 27.22 | 27.31 | 27.01 | 27.12 | 7,482,850 | -0.18(-0.67%) |
Aug 12, 2020 | 27.14 | 27.37 | 27.10 | 27.30 | 9,732,681 | +0.64(+2.39%) |
Aug 11, 2020 | 27.07 | 27.09 | 26.60 | 26.66 | 9,407,991 | +0.11(+0.41%) |
Aug 10, 2020 | 26.55 | 26.58 | 26.40 | 26.55 | 6,644,495 | +0.00(+0.00%) |
Aug 07, 2020 | 26.38 | 26.56 | 26.35 | 26.55 | 5,917,850 | -0.08(-0.31%) |
Aug 06, 2020 | 26.44 | 26.68 | 26.36 | 26.64 | 4,919,838 | +0.15(+0.58%) |
Aug 05, 2020 | 26.58 | 26.70 | 26.42 | 26.48 | 7,351,681 | +0.11(+0.41%) |
Aug 04, 2020 | 26.09 | 26.37 | 26.05 | 26.37 | 7,157,458 | +0.02(+0.07%) |
Aug 03, 2020 | 26.13 | 26.38 | 26.04 | 26.35 | 6,998,061 | +0.66(+2.58%) |
Jul 31, 2020 | 26.19 | 26.21 | 25.49 | 25.69 | 8,700,282 | -0.52(-1.98%) |
Jul 30, 2020 | 25.90 | 26.23 | 25.63 | 26.21 | 9,144,329 | -0.70(-2.60%) |
Jul 29, 2020 | 26.72 | 26.96 | 26.69 | 26.91 | 7,336,943 | +0.37(+1.41%) |
Jul 28, 2020 | 26.60 | 26.71 | 26.51 | 26.54 | 4,670,633 | -0.29(-1.08%) |
Jul 27, 2020 | 26.69 | 26.88 | 26.67 | 26.83 | 4,699,610 | +0.41(+1.55%) |
Jul 24, 2020 | 26.40 | 26.50 | 26.31 | 26.42 | 3,378,879 | -0.27(-1.02%) |
Jul 23, 2020 | 26.89 | 26.98 | 26.61 | 26.69 | 6,870,163 | -0.28(-1.05%) |
Jul 22, 2020 | 26.91 | 27.00 | 26.86 | 26.97 | 5,098,177 | +0.25(+0.95%) |
Jul 21, 2020 | 26.79 | 26.88 | 26.65 | 26.72 | 3,570,843 | +0.18(+0.69%) |
Jul 20, 2020 | 26.26 | 26.56 | 26.17 | 26.54 | 3,602,833 | +0.31(+1.18%) |
Jul 17, 2020 | 26.13 | 26.24 | 26.04 | 26.23 | 3,747,370 | +0.22(+0.84%) |
Jul 16, 2020 | 25.98 | 26.13 | 25.93 | 26.01 | 4,405,532 | -0.07(-0.28%) |
Jul 15, 2020 | 26.10 | 26.24 | 25.94 | 26.08 | 6,302,103 | +0.28(+1.09%) |
Jul 14, 2020 | 25.41 | 25.86 | 25.39 | 25.80 | 11,033,386 | +0.49(+1.94%) |
Jul 13, 2020 | 25.71 | 25.88 | 25.24 | 25.31 | 6,992,458 | -0.21(-0.82%) |
Jul 10, 2020 | 25.30 | 25.54 | 25.21 | 25.52 | 5,776,216 | +0.26(+1.04%) |
Jul 09, 2020 | 25.62 | 25.62 | 25.04 | 25.25 | 4,992,537 | -0.17(-0.68%) |
Jul 08, 2020 | 25.15 | 25.44 | 25.10 | 25.43 | 5,816,897 | +0.35(+1.41%) |
Jul 07, 2020 | 25.31 | 25.39 | 25.06 | 25.07 | 5,991,953 | -0.56(-2.20%) |
Jul 06, 2020 | 25.60 | 25.71 | 25.45 | 25.64 | 4,392,330 | +0.56(+2.25%) |
Jul 02, 2020 | 25.16 | 25.34 | 25.03 | 25.07 | 3,583,743 | +0.44(+1.77%) |