Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.73 | 22.06 | 21.41 | 21.63 | 1,130,654 | -0.16(-0.73%) |
Sep 29, 2020 | 21.93 | 22.03 | 21.42 | 21.79 | 1,236,314 | -0.14(-0.64%) |
Sep 28, 2020 | 22.36 | 22.57 | 21.21 | 21.93 | 1,459,987 | -0.02(-0.07%) |
Sep 25, 2020 | 21.94 | 22.19 | 21.59 | 21.95 | 2,853,900 | -0.04(-0.20%) |
Sep 24, 2020 | 22.59 | 22.77 | 21.95 | 21.99 | 1,301,116 | -0.70(-3.09%) |
Sep 23, 2020 | 23.56 | 23.96 | 22.69 | 22.69 | 852,577 | -0.94(-3.98%) |
Sep 22, 2020 | 23.40 | 23.75 | 22.92 | 23.63 | 1,242,796 | +0.64(+2.78%) |
Sep 21, 2020 | 22.88 | 23.00 | 21.97 | 22.99 | 1,375,023 | -0.34(-1.46%) |
Sep 18, 2020 | 24.06 | 24.52 | 23.25 | 23.33 | 2,161,600 | -0.54(-2.26%) |
Sep 17, 2020 | 23.87 | 24.13 | 23.12 | 23.87 | 1,321,196 | -0.46(-1.89%) |
Sep 16, 2020 | 24.00 | 25.09 | 23.92 | 24.33 | 1,603,467 | +0.48(+2.01%) |
Sep 15, 2020 | 24.39 | 24.44 | 23.31 | 23.85 | 1,655,085 | -0.33(-1.36%) |
Sep 14, 2020 | 23.33 | 24.50 | 23.20 | 24.18 | 1,091,617 | +1.19(+5.18%) |
Sep 11, 2020 | 23.22 | 23.26 | 22.72 | 22.99 | 852,300 | -0.08(-0.35%) |
Sep 10, 2020 | 23.78 | 24.24 | 23.03 | 23.07 | 1,024,755 | -0.59(-2.51%) |
Sep 09, 2020 | 23.53 | 24.45 | 23.03 | 23.66 | 1,199,612 | +0.46(+2.00%) |
Sep 08, 2020 | 22.20 | 23.71 | 22.06 | 23.20 | 1,307,543 | +0.04(+0.17%) |
Sep 04, 2020 | 23.94 | 24.09 | 22.50 | 23.16 | 973,600 | -0.68(-2.85%) |
Sep 03, 2020 | 24.12 | 24.48 | 23.50 | 23.84 | 851,927 | -0.55(-2.26%) |
Sep 02, 2020 | 25.13 | 25.16 | 23.97 | 24.39 | 1,014,336 | -0.60(-2.40%) |
Sep 01, 2020 | 24.45 | 25.43 | 24.44 | 24.99 | 1,775,587 | +0.61(+2.50%) |
Aug 31, 2020 | 25.93 | 25.93 | 24.34 | 24.38 | 1,465,685 | -1.45(-5.61%) |
Aug 28, 2020 | 25.66 | 25.86 | 25.42 | 25.83 | 499,800 | +0.32(+1.25%) |
Aug 27, 2020 | 25.64 | 25.84 | 25.02 | 25.51 | 1,326,216 | +0.11(+0.43%) |
Aug 26, 2020 | 25.76 | 26.20 | 25.24 | 25.40 | 668,580 | -0.39(-1.51%) |
Aug 25, 2020 | 26.93 | 26.93 | 24.75 | 25.79 | 2,276,204 | -1.20(-4.45%) |
Aug 24, 2020 | 27.45 | 27.68 | 26.72 | 26.99 | 1,288,763 | -0.04(-0.15%) |
Aug 21, 2020 | 27.18 | 27.55 | 26.93 | 27.03 | 978,200 | -0.40(-1.46%) |
Aug 20, 2020 | 26.69 | 27.64 | 26.66 | 27.43 | 476,800 | +0.47(+1.74%) |
Aug 19, 2020 | 27.46 | 27.54 | 26.79 | 26.96 | 1,028,871 | -0.50(-1.82%) |
Aug 18, 2020 | 27.03 | 27.85 | 26.30 | 27.46 | 1,684,345 | +0.55(+2.04%) |
Aug 17, 2020 | 28.12 | 28.12 | 26.51 | 26.91 | 1,222,809 | -1.06(-3.79%) |
Aug 14, 2020 | 28.18 | 28.37 | 27.77 | 27.97 | 544,400 | -0.12(-0.43%) |
Aug 13, 2020 | 27.91 | 28.39 | 27.72 | 28.09 | 609,954 | +0.07(+0.25%) |
Aug 12, 2020 | 27.56 | 28.19 | 27.47 | 28.02 | 1,229,552 | +0.54(+1.97%) |
Aug 11, 2020 | 28.19 | 28.41 | 27.38 | 27.48 | 1,604,202 | -0.43(-1.54%) |
Aug 10, 2020 | 30.18 | 30.71 | 27.70 | 27.91 | 1,618,037 | -2.07(-6.92%) |
Aug 07, 2020 | 30.00 | 30.18 | 27.50 | 29.98 | 3,149,300 | -1.82(-5.71%) |
Aug 06, 2020 | 30.90 | 31.91 | 30.39 | 31.80 | 3,294,486 | +1.10(+3.58%) |
Aug 05, 2020 | 30.99 | 31.13 | 30.02 | 30.70 | 2,389,855 | +0.28(+0.92%) |
Aug 04, 2020 | 29.95 | 30.46 | 29.63 | 30.42 | 1,162,399 | +0.44(+1.47%) |
Aug 03, 2020 | 29.24 | 30.29 | 29.14 | 29.98 | 1,598,994 | +1.09(+3.77%) |
Jul 31, 2020 | 28.09 | 28.95 | 27.55 | 28.89 | 1,329,900 | +0.96(+3.44%) |
Jul 30, 2020 | 26.42 | 28.18 | 25.89 | 27.93 | 1,141,338 | +1.12(+4.18%) |
Jul 29, 2020 | 25.43 | 26.90 | 25.09 | 26.81 | 966,588 | +1.48(+5.84%) |
Jul 28, 2020 | 25.45 | 25.72 | 24.86 | 25.33 | 1,095,282 | -0.30(-1.17%) |
Jul 27, 2020 | 25.16 | 25.89 | 24.95 | 25.63 | 1,378,129 | +0.45(+1.79%) |
Jul 24, 2020 | 24.91 | 25.27 | 24.29 | 25.18 | 996,400 | +0.11(+0.44%) |
Jul 23, 2020 | 24.76 | 25.36 | 24.16 | 25.07 | 1,076,326 | +0.25(+1.01%) |
Jul 22, 2020 | 24.32 | 24.97 | 24.19 | 24.82 | 586,358 | +0.50(+2.06%) |
Jul 21, 2020 | 25.00 | 25.14 | 24.12 | 24.32 | 859,559 | -0.53(-2.13%) |
Jul 20, 2020 | 24.32 | 25.28 | 23.93 | 24.85 | 857,336 | +0.47(+1.93%) |
Jul 17, 2020 | 24.14 | 24.66 | 23.99 | 24.38 | 679,500 | +0.39(+1.63%) |
Jul 16, 2020 | 24.86 | 24.86 | 23.29 | 23.99 | 1,161,254 | -1.17(-4.65%) |
Jul 15, 2020 | 24.65 | 25.26 | 23.91 | 25.16 | 1,992,713 | +0.98(+4.03%) |
Jul 14, 2020 | 24.86 | 25.21 | 23.81 | 24.18 | 2,523,952 | -1.00(-3.95%) |
Jul 13, 2020 | 27.00 | 27.05 | 25.04 | 25.18 | 1,141,571 | -1.57(-5.87%) |
Jul 10, 2020 | 27.20 | 27.25 | 26.08 | 26.75 | 824,000 | -0.36(-1.33%) |
Jul 09, 2020 | 27.67 | 27.67 | 26.54 | 27.11 | 855,570 | -0.43(-1.56%) |
Jul 08, 2020 | 26.93 | 27.55 | 26.60 | 27.54 | 788,905 | +0.79(+2.95%) |
Jul 07, 2020 | 26.33 | 27.18 | 26.30 | 26.75 | 1,129,772 | +0.20(+0.75%) |
Jul 06, 2020 | 26.87 | 26.98 | 26.29 | 26.55 | 872,046 | +0.25(+0.95%) |
Jul 02, 2020 | 26.71 | 27.09 | 26.13 | 26.30 | 675,000 | +0.30(+1.15%) |