Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.69 | 26.98 | 26.66 | 26.90 | 2,679,118 | +0.38(+1.43%) |
Sep 29, 2020 | 26.76 | 26.86 | 26.51 | 26.52 | 2,568,439 | -0.60(-2.20%) |
Sep 28, 2020 | 27.09 | 27.35 | 27.08 | 27.12 | 2,924,074 | +0.29(+1.08%) |
Sep 25, 2020 | 26.57 | 26.83 | 26.44 | 26.83 | 2,473,042 | +0.05(+0.19%) |
Sep 24, 2020 | 26.70 | 26.91 | 26.45 | 26.77 | 4,205,154 | +0.60(+2.30%) |
Sep 23, 2020 | 26.51 | 26.66 | 26.12 | 26.17 | 4,359,162 | +0.16(+0.60%) |
Sep 22, 2020 | 26.08 | 26.13 | 25.81 | 26.02 | 3,279,979 | +0.85(+3.37%) |
Sep 21, 2020 | 25.22 | 25.22 | 24.89 | 25.17 | 2,997,545 | -0.57(-2.23%) |
Sep 18, 2020 | 25.94 | 25.97 | 25.53 | 25.74 | 2,282,219 | -0.28(-1.09%) |
Sep 17, 2020 | 25.99 | 26.19 | 25.91 | 26.02 | 2,345,477 | +0.12(+0.46%) |
Sep 16, 2020 | 25.88 | 26.23 | 25.81 | 25.90 | 1,940,882 | -0.04(-0.17%) |
Sep 15, 2020 | 26.14 | 26.22 | 25.88 | 25.95 | 2,201,693 | +0.50(+1.96%) |
Sep 14, 2020 | 25.55 | 25.55 | 25.36 | 25.45 | 2,158,027 | +0.11(+0.44%) |
Sep 11, 2020 | 25.43 | 25.46 | 25.14 | 25.34 | 2,588,611 | +0.32(+1.28%) |
Sep 10, 2020 | 25.67 | 25.69 | 25.01 | 25.02 | 3,645,201 | -0.94(-3.61%) |
Sep 09, 2020 | 25.84 | 26.22 | 25.82 | 25.96 | 3,551,669 | +0.90(+3.59%) |
Sep 08, 2020 | 25.11 | 25.27 | 24.87 | 25.06 | 3,321,202 | -0.35(-1.38%) |
Sep 04, 2020 | 25.53 | 25.58 | 25.06 | 25.41 | 3,321,803 | +0.20(+0.80%) |
Sep 03, 2020 | 25.73 | 25.90 | 25.04 | 25.20 | 3,228,116 | -0.45(-1.74%) |
Sep 02, 2020 | 25.43 | 25.69 | 25.38 | 25.65 | 2,619,881 | +0.41(+1.62%) |
Sep 01, 2020 | 25.29 | 25.33 | 25.12 | 25.24 | 2,516,778 | +0.11(+0.44%) |
Aug 31, 2020 | 25.44 | 25.46 | 25.11 | 25.13 | 1,657,928 | -0.42(-1.66%) |
Aug 28, 2020 | 25.41 | 25.55 | 25.17 | 25.55 | 2,413,779 | +0.18(+0.70%) |
Aug 27, 2020 | 25.51 | 25.66 | 25.23 | 25.38 | 2,529,181 | +0.18(+0.71%) |
Aug 26, 2020 | 25.29 | 25.40 | 25.10 | 25.20 | 2,435,360 | -0.26(-1.02%) |
Aug 25, 2020 | 25.50 | 25.56 | 25.21 | 25.46 | 5,363,743 | -0.42(-1.64%) |
Aug 24, 2020 | 25.52 | 25.89 | 25.41 | 25.88 | 4,436,649 | +0.71(+2.84%) |
Aug 21, 2020 | 24.82 | 25.24 | 24.65 | 25.17 | 3,853,420 | +0.20(+0.81%) |
Aug 20, 2020 | 24.94 | 24.99 | 24.82 | 24.97 | 2,075,521 | -0.11(-0.45%) |
Aug 19, 2020 | 25.32 | 25.43 | 25.02 | 25.08 | 2,162,918 | -0.22(-0.85%) |
Aug 18, 2020 | 25.35 | 25.37 | 25.19 | 25.29 | 2,354,763 | +0.00(+0.00%) |
Aug 17, 2020 | 25.08 | 25.42 | 25.04 | 25.29 | 2,844,500 | +0.39(+1.58%) |
Aug 14, 2020 | 24.82 | 25.03 | 24.74 | 24.90 | 8,687,699 | -0.28(-1.12%) |
Aug 13, 2020 | 25.85 | 25.87 | 25.14 | 25.18 | 3,829,906 | -0.59(-2.28%) |
Aug 12, 2020 | 25.89 | 25.89 | 25.59 | 25.77 | 4,896,519 | +0.47(+1.85%) |
Aug 11, 2020 | 25.62 | 25.74 | 25.30 | 25.30 | 6,210,577 | +0.06(+0.24%) |
Aug 10, 2020 | 24.72 | 25.25 | 24.71 | 25.24 | 10,924,497 | +0.52(+2.11%) |
Aug 07, 2020 | 24.41 | 24.74 | 24.37 | 24.72 | 3,576,995 | -0.07(-0.30%) |
Aug 06, 2020 | 24.93 | 24.97 | 24.71 | 24.79 | 2,721,661 | -0.19(-0.77%) |
Aug 05, 2020 | 25.13 | 25.20 | 24.97 | 24.99 | 3,063,862 | -0.14(-0.56%) |
Aug 04, 2020 | 24.88 | 25.17 | 24.85 | 25.13 | 9,303,669 | +0.34(+1.38%) |
Aug 03, 2020 | 24.94 | 24.98 | 24.71 | 24.79 | 4,604,789 | -0.18(-0.72%) |
Jul 31, 2020 | 25.78 | 25.82 | 24.68 | 24.97 | 5,386,725 | -1.14(-4.36%) |
Jul 30, 2020 | 26.13 | 26.15 | 25.87 | 26.10 | 2,713,227 | -0.25(-0.96%) |
Jul 29, 2020 | 26.45 | 26.45 | 26.13 | 26.36 | 2,481,726 | +0.09(+0.34%) |
Jul 28, 2020 | 26.34 | 26.61 | 26.23 | 26.27 | 3,657,596 | +0.24(+0.91%) |
Jul 27, 2020 | 25.93 | 26.05 | 25.82 | 26.03 | 1,664,196 | +0.28(+1.10%) |
Jul 24, 2020 | 25.87 | 26.06 | 25.65 | 25.75 | 2,564,557 | -0.19(-0.72%) |
Jul 23, 2020 | 26.07 | 26.09 | 25.84 | 25.93 | 2,390,250 | +0.06(+0.23%) |
Jul 22, 2020 | 25.83 | 25.89 | 25.55 | 25.87 | 2,693,001 | +0.05(+0.20%) |
Jul 21, 2020 | 25.82 | 26.20 | 25.81 | 25.82 | 3,836,020 | +0.01(+0.06%) |
Jul 20, 2020 | 25.90 | 25.92 | 25.55 | 25.81 | 4,760,206 | -0.57(-2.14%) |
Jul 17, 2020 | 26.59 | 26.65 | 26.25 | 26.37 | 4,196,365 | -0.13(-0.51%) |
Jul 16, 2020 | 26.62 | 26.83 | 26.51 | 26.51 | 3,315,594 | -0.51(-1.90%) |
Jul 15, 2020 | 27.55 | 27.60 | 26.94 | 27.02 | 3,158,616 | -0.42(-1.55%) |
Jul 14, 2020 | 27.16 | 27.50 | 27.09 | 27.44 | 2,354,458 | +0.28(+1.04%) |
Jul 13, 2020 | 27.59 | 27.63 | 27.11 | 27.16 | 2,548,731 | -0.54(-1.96%) |
Jul 10, 2020 | 27.33 | 27.72 | 27.32 | 27.70 | 2,876,056 | +0.13(+0.49%) |
Jul 09, 2020 | 28.04 | 28.05 | 27.49 | 27.57 | 3,241,315 | -0.80(-2.81%) |
Jul 08, 2020 | 28.40 | 28.54 | 28.10 | 28.37 | 3,691,024 | -0.27(-0.94%) |
Jul 07, 2020 | 28.31 | 28.86 | 28.28 | 28.64 | 1,756,522 | -0.26(-0.91%) |
Jul 06, 2020 | 28.62 | 28.93 | 28.62 | 28.90 | 1,653,283 | +0.05(+0.18%) |
Jul 02, 2020 | 28.88 | 29.03 | 28.69 | 28.85 | 1,383,706 | +0.12(+0.41%) |