Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.41 | 23.73 | 23.23 | 23.56 | 6,924,265 | +0.14(+0.61%) |
Sep 29, 2020 | 23.52 | 23.76 | 23.33 | 23.42 | 5,166,670 | -0.04(-0.18%) |
Sep 28, 2020 | 23.65 | 23.70 | 23.28 | 23.46 | 4,631,250 | +0.10(+0.43%) |
Sep 25, 2020 | 23.19 | 23.49 | 22.93 | 23.36 | 4,492,000 | +0.26(+1.13%) |
Sep 24, 2020 | 22.96 | 23.36 | 22.70 | 23.10 | 5,731,935 | +0.05(+0.20%) |
Sep 23, 2020 | 23.89 | 23.96 | 22.94 | 23.05 | 5,407,790 | -0.68(-2.87%) |
Sep 22, 2020 | 23.70 | 23.77 | 23.00 | 23.74 | 5,910,090 | +0.17(+0.72%) |
Sep 21, 2020 | 23.25 | 23.66 | 23.02 | 23.57 | 6,095,140 | +0.11(+0.47%) |
Sep 18, 2020 | 23.23 | 23.54 | 22.86 | 23.46 | 7,591,000 | +0.39(+1.67%) |
Sep 17, 2020 | 22.76 | 23.17 | 22.52 | 23.07 | 7,408,350 | -0.32(-1.35%) |
Sep 16, 2020 | 23.88 | 24.16 | 23.35 | 23.39 | 5,443,365 | -0.25(-1.07%) |
Sep 15, 2020 | 24.06 | 24.06 | 23.38 | 23.64 | 3,727,840 | +0.04(+0.16%) |
Sep 14, 2020 | 23.24 | 23.72 | 23.23 | 23.60 | 4,081,025 | +0.57(+2.47%) |
Sep 11, 2020 | 23.61 | 23.81 | 22.70 | 23.03 | 4,985,500 | -0.32(-1.36%) |
Sep 10, 2020 | 23.55 | 24.12 | 23.26 | 23.35 | 6,827,680 | -0.07(-0.30%) |
Sep 09, 2020 | 23.64 | 23.64 | 22.95 | 23.42 | 4,935,860 | +0.34(+1.46%) |
Sep 08, 2020 | 22.80 | 23.63 | 22.78 | 23.08 | 7,903,180 | -0.44(-1.89%) |
Sep 04, 2020 | 24.00 | 24.34 | 22.54 | 23.53 | 11,186,500 | -0.61(-2.54%) |
Sep 03, 2020 | 26.04 | 26.10 | 23.81 | 24.14 | 12,290,030 | -2.38(-8.97%) |
Sep 02, 2020 | 26.35 | 26.66 | 26.00 | 26.52 | 6,367,710 | +0.42(+1.59%) |
Sep 01, 2020 | 26.55 | 26.88 | 25.97 | 26.10 | 6,118,220 | -0.30(-1.13%) |
Aug 31, 2020 | 26.20 | 26.46 | 25.83 | 26.40 | 9,814,805 | +0.25(+0.97%) |
Aug 28, 2020 | 26.64 | 26.85 | 26.01 | 26.15 | 6,361,000 | -0.27(-1.01%) |
Aug 27, 2020 | 27.34 | 27.34 | 26.08 | 26.41 | 8,440,175 | -1.03(-3.75%) |
Aug 26, 2020 | 26.80 | 27.73 | 26.76 | 27.44 | 6,662,625 | +0.79(+2.96%) |
Aug 25, 2020 | 26.39 | 26.68 | 26.23 | 26.66 | 4,493,425 | +0.04(+0.17%) |
Aug 24, 2020 | 26.66 | 26.91 | 25.83 | 26.61 | 5,535,110 | +0.27(+1.02%) |
Aug 21, 2020 | 26.77 | 26.86 | 26.18 | 26.34 | 4,004,000 | -0.38(-1.41%) |
Aug 20, 2020 | 26.09 | 26.79 | 25.75 | 26.72 | 4,611,025 | +0.82(+3.15%) |
Aug 19, 2020 | 25.85 | 26.15 | 25.52 | 25.90 | 6,679,630 | -0.08(-0.32%) |
Aug 18, 2020 | 26.02 | 26.27 | 25.64 | 25.98 | 4,343,625 | +0.15(+0.59%) |
Aug 17, 2020 | 25.70 | 26.09 | 25.70 | 25.83 | 4,416,840 | +0.31(+1.22%) |
Aug 14, 2020 | 25.50 | 25.68 | 25.14 | 25.52 | 4,271,500 | +0.03(+0.13%) |
Aug 13, 2020 | 25.29 | 25.72 | 25.26 | 25.49 | 5,002,390 | +0.15(+0.58%) |
Aug 12, 2020 | 25.46 | 25.65 | 25.16 | 25.34 | 5,773,385 | +0.02(+0.09%) |
Aug 11, 2020 | 25.20 | 25.63 | 24.61 | 25.32 | 10,844,005 | -0.06(-0.23%) |
Aug 10, 2020 | 26.23 | 26.56 | 25.14 | 25.38 | 8,155,545 | -0.82(-3.15%) |
Aug 07, 2020 | 26.19 | 26.34 | 25.12 | 26.20 | 20,982,500 | -1.70(-6.10%) |
Aug 06, 2020 | 28.00 | 28.16 | 27.45 | 27.90 | 8,242,515 | -0.12(-0.44%) |
Aug 05, 2020 | 28.02 | 28.16 | 27.53 | 28.02 | 6,707,930 | +0.42(+1.54%) |
Aug 04, 2020 | 27.46 | 27.77 | 27.24 | 27.60 | 5,139,250 | -0.04(-0.16%) |
Aug 03, 2020 | 28.00 | 28.28 | 27.30 | 27.64 | 7,660,525 | -0.02(-0.06%) |
Jul 31, 2020 | 27.68 | 27.70 | 27.08 | 27.66 | 4,282,000 | +0.31(+1.13%) |
Jul 30, 2020 | 27.01 | 27.65 | 26.67 | 27.35 | 4,561,110 | -0.02(-0.07%) |
Jul 29, 2020 | 26.97 | 27.57 | 26.84 | 27.37 | 3,543,215 | +0.68(+2.56%) |
Jul 28, 2020 | 27.22 | 27.38 | 26.65 | 26.68 | 4,692,595 | -0.65(-2.36%) |
Jul 27, 2020 | 26.92 | 27.40 | 26.73 | 27.33 | 3,482,300 | +0.72(+2.71%) |
Jul 24, 2020 | 26.62 | 26.87 | 26.07 | 26.61 | 4,575,000 | -0.42(-1.57%) |
Jul 23, 2020 | 26.88 | 27.68 | 26.75 | 27.03 | 7,570,835 | +0.17(+0.65%) |
Jul 22, 2020 | 27.18 | 27.48 | 26.74 | 26.86 | 8,562,770 | +0.13(+0.47%) |
Jul 21, 2020 | 27.20 | 27.24 | 26.31 | 26.73 | 6,378,440 | -0.23(-0.84%) |
Jul 20, 2020 | 25.86 | 27.03 | 25.77 | 26.96 | 6,509,435 | +1.13(+4.39%) |
Jul 17, 2020 | 25.52 | 25.93 | 25.08 | 25.82 | 6,878,000 | +0.35(+1.39%) |
Jul 16, 2020 | 25.54 | 25.70 | 24.96 | 25.47 | 8,190,545 | -0.39(-1.52%) |
Jul 15, 2020 | 26.28 | 26.31 | 24.85 | 25.86 | 14,138,330 | -1.03(-3.84%) |
Jul 14, 2020 | 26.56 | 27.28 | 25.73 | 26.90 | 13,996,650 | +0.67(+2.56%) |
Jul 13, 2020 | 29.18 | 29.32 | 26.09 | 26.22 | 16,891,464 | -2.94(-10.07%) |
Jul 10, 2020 | 30.19 | 30.19 | 29.08 | 29.16 | 6,972,500 | -0.76(-2.54%) |
Jul 09, 2020 | 29.74 | 30.39 | 29.08 | 29.92 | 13,471,240 | +0.65(+2.22%) |
Jul 08, 2020 | 27.84 | 29.35 | 27.70 | 29.27 | 12,583,655 | +1.67(+6.05%) |
Jul 07, 2020 | 27.40 | 28.15 | 27.21 | 27.60 | 7,366,530 | -0.34(-1.22%) |
Jul 06, 2020 | 27.93 | 28.53 | 27.73 | 27.94 | 6,177,965 | +0.25(+0.91%) |
Jul 02, 2020 | 28.06 | 28.19 | 27.56 | 27.69 | 4,897,500 | -0.16(-0.56%) |