Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.92 | 25.19 | 24.60 | 24.70 | 15,340,875 | +0.02(+0.09%) |
Sep 29, 2020 | 25.11 | 25.26 | 24.66 | 24.67 | 11,959,286 | -0.55(-2.18%) |
Sep 28, 2020 | 25.17 | 25.35 | 24.96 | 25.22 | 9,109,928 | +0.40(+1.60%) |
Sep 25, 2020 | 24.56 | 24.91 | 24.37 | 24.83 | 10,879,712 | +0.48(+1.96%) |
Sep 24, 2020 | 24.19 | 24.66 | 23.97 | 24.35 | 13,353,919 | +0.03(+0.10%) |
Sep 23, 2020 | 25.01 | 25.11 | 24.19 | 24.32 | 14,111,847 | -0.45(-1.84%) |
Sep 22, 2020 | 24.69 | 24.89 | 24.53 | 24.78 | 11,430,397 | +0.11(+0.45%) |
Sep 21, 2020 | 24.90 | 25.04 | 24.26 | 24.67 | 13,707,811 | -0.72(-2.82%) |
Sep 18, 2020 | 25.36 | 25.62 | 25.20 | 25.38 | 21,195,498 | +0.10(+0.42%) |
Sep 17, 2020 | 24.80 | 25.44 | 24.60 | 25.28 | 14,526,312 | +0.05(+0.19%) |
Sep 16, 2020 | 25.82 | 25.88 | 25.16 | 25.23 | 15,680,052 | -0.29(-1.15%) |
Sep 15, 2020 | 25.35 | 25.79 | 25.20 | 25.52 | 15,713,702 | +0.42(+1.66%) |
Sep 14, 2020 | 24.75 | 25.24 | 24.56 | 25.11 | 11,002,178 | +0.57(+2.32%) |
Sep 11, 2020 | 24.24 | 24.62 | 24.18 | 24.54 | 9,097,983 | +0.43(+1.78%) |
Sep 10, 2020 | 24.28 | 24.48 | 23.94 | 24.11 | 11,715,794 | -0.27(-1.10%) |
Sep 09, 2020 | 24.08 | 24.76 | 24.06 | 24.37 | 11,520,254 | +0.45(+1.86%) |
Sep 08, 2020 | 23.96 | 24.35 | 23.57 | 23.93 | 12,897,721 | -0.08(-0.33%) |
Sep 04, 2020 | 24.24 | 24.47 | 23.66 | 24.01 | 13,143,278 | -0.04(-0.19%) |
Sep 03, 2020 | 24.90 | 24.93 | 23.87 | 24.05 | 14,838,421 | -0.65(-2.61%) |
Sep 02, 2020 | 24.78 | 25.01 | 24.54 | 24.70 | 25,526,360 | -0.11(-0.46%) |
Sep 01, 2020 | 24.23 | 24.82 | 24.08 | 24.81 | 10,438,752 | +0.50(+2.07%) |
Aug 31, 2020 | 24.54 | 24.66 | 24.21 | 24.31 | 10,113,285 | -0.19(-0.79%) |
Aug 28, 2020 | 24.15 | 24.54 | 24.09 | 24.50 | 8,348,807 | +0.36(+1.50%) |
Aug 27, 2020 | 24.08 | 24.31 | 23.85 | 24.14 | 8,022,305 | +0.25(+1.03%) |
Aug 26, 2020 | 23.92 | 24.02 | 23.76 | 23.89 | 8,900,147 | -0.13(-0.55%) |
Aug 25, 2020 | 23.95 | 24.06 | 23.71 | 24.03 | 7,995,625 | +0.23(+0.96%) |
Aug 24, 2020 | 23.63 | 23.82 | 23.57 | 23.80 | 8,213,652 | +0.31(+1.32%) |
Aug 21, 2020 | 23.42 | 23.53 | 23.26 | 23.49 | 9,546,663 | +0.07(+0.30%) |
Aug 20, 2020 | 23.23 | 23.50 | 23.21 | 23.42 | 8,041,768 | -0.04(-0.19%) |
Aug 19, 2020 | 23.68 | 23.72 | 23.42 | 23.46 | 8,564,922 | -0.11(-0.48%) |
Aug 18, 2020 | 23.83 | 23.83 | 23.55 | 23.58 | 7,621,323 | -0.18(-0.77%) |
Aug 17, 2020 | 23.58 | 23.85 | 23.56 | 23.76 | 9,431,996 | +0.23(+1.00%) |
Aug 14, 2020 | 23.34 | 23.66 | 23.29 | 23.53 | 7,520,877 | +0.08(+0.34%) |
Aug 13, 2020 | 23.61 | 23.75 | 23.37 | 23.45 | 8,074,700 | -0.33(-1.37%) |
Aug 12, 2020 | 23.95 | 24.18 | 23.74 | 23.77 | 9,547,055 | -0.03(-0.15%) |
Aug 11, 2020 | 23.80 | 24.23 | 23.66 | 23.81 | 17,292,750 | +0.34(+1.43%) |
Aug 10, 2020 | 23.24 | 23.58 | 23.11 | 23.47 | 12,320,785 | +0.36(+1.58%) |
Aug 07, 2020 | 22.80 | 23.20 | 22.76 | 23.11 | 10,818,500 | +0.21(+0.91%) |
Aug 06, 2020 | 22.64 | 23.02 | 22.57 | 22.90 | 7,500,171 | +0.27(+1.18%) |
Aug 05, 2020 | 22.55 | 22.66 | 22.44 | 22.63 | 6,854,438 | +0.21(+0.95%) |
Aug 04, 2020 | 22.23 | 22.43 | 22.11 | 22.42 | 9,844,469 | +0.13(+0.58%) |
Aug 03, 2020 | 22.56 | 22.70 | 22.27 | 22.29 | 8,655,705 | -0.31(-1.39%) |
Jul 31, 2020 | 22.15 | 22.62 | 21.57 | 22.61 | 17,598,366 | +0.35(+1.57%) |
Jul 30, 2020 | 22.49 | 22.59 | 22.20 | 22.26 | 10,152,685 | -0.53(-2.34%) |
Jul 29, 2020 | 22.40 | 22.86 | 22.30 | 22.79 | 12,254,741 | +0.58(+2.60%) |
Jul 28, 2020 | 22.59 | 22.60 | 22.16 | 22.21 | 9,408,402 | -0.47(-2.08%) |
Jul 27, 2020 | 22.49 | 22.88 | 22.47 | 22.68 | 10,766,957 | +0.08(+0.35%) |
Jul 24, 2020 | 22.73 | 23.01 | 22.57 | 22.61 | 9,322,908 | -0.06(-0.27%) |
Jul 23, 2020 | 22.84 | 23.12 | 22.48 | 22.67 | 16,104,041 | -0.55(-2.36%) |
Jul 22, 2020 | 22.97 | 23.38 | 22.91 | 23.21 | 13,283,609 | +0.26(+1.15%) |
Jul 21, 2020 | 22.79 | 23.00 | 22.69 | 22.95 | 8,015,653 | +0.28(+1.22%) |
Jul 20, 2020 | 22.77 | 22.83 | 22.46 | 22.67 | 9,384,439 | -0.19(-0.83%) |
Jul 17, 2020 | 22.70 | 22.96 | 22.50 | 22.86 | 9,303,026 | +0.35(+1.53%) |
Jul 16, 2020 | 22.27 | 22.77 | 22.24 | 22.52 | 8,772,292 | +0.13(+0.58%) |
Jul 15, 2020 | 22.34 | 22.50 | 21.98 | 22.39 | 13,875,426 | +0.42(+1.90%) |
Jul 14, 2020 | 21.57 | 22.01 | 21.48 | 21.97 | 12,224,456 | +0.22(+1.02%) |
Jul 13, 2020 | 21.61 | 22.17 | 21.41 | 21.75 | 12,686,221 | +0.35(+1.63%) |
Jul 10, 2020 | 21.45 | 21.58 | 21.28 | 21.40 | 11,574,343 | -0.10(-0.47%) |
Jul 09, 2020 | 21.64 | 21.88 | 21.38 | 21.50 | 13,492,799 | -0.39(-1.79%) |
Jul 08, 2020 | 21.75 | 21.94 | 21.60 | 21.90 | 9,391,247 | +0.18(+0.85%) |
Jul 07, 2020 | 22.00 | 22.19 | 21.66 | 21.71 | 9,177,424 | -0.55(-2.46%) |
Jul 06, 2020 | 22.09 | 22.40 | 22.08 | 22.26 | 8,755,660 | +0.44(+2.02%) |
Jul 02, 2020 | 21.91 | 22.14 | 21.76 | 21.82 | 8,026,140 | +0.20(+0.91%) |