Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.10 | 22.58 | 21.96 | 22.18 | 2,393,948 | +0.05(+0.23%) |
Sep 29, 2020 | 22.09 | 22.36 | 21.80 | 22.13 | 1,329,563 | +0.12(+0.55%) |
Sep 28, 2020 | 22.16 | 22.19 | 21.81 | 22.01 | 1,394,103 | +0.23(+1.06%) |
Sep 25, 2020 | 21.37 | 21.85 | 21.26 | 21.78 | 1,499,200 | +0.52(+2.45%) |
Sep 24, 2020 | 21.22 | 21.73 | 20.85 | 21.26 | 1,750,465 | -0.13(-0.61%) |
Sep 23, 2020 | 22.62 | 22.73 | 21.34 | 21.39 | 2,020,220 | -1.30(-5.73%) |
Sep 22, 2020 | 22.37 | 22.73 | 21.85 | 22.69 | 2,874,601 | +1.05(+4.85%) |
Sep 21, 2020 | 21.18 | 21.84 | 20.95 | 21.64 | 2,849,458 | -0.41(-1.86%) |
Sep 18, 2020 | 22.50 | 22.66 | 21.52 | 22.05 | 6,198,500 | -0.54(-2.39%) |
Sep 17, 2020 | 23.16 | 23.36 | 22.41 | 22.59 | 3,173,834 | -1.23(-5.16%) |
Sep 16, 2020 | 24.13 | 24.64 | 23.75 | 23.82 | 2,477,563 | -0.43(-1.77%) |
Sep 15, 2020 | 24.70 | 24.94 | 24.08 | 24.25 | 1,752,880 | -0.39(-1.58%) |
Sep 14, 2020 | 24.16 | 24.93 | 24.10 | 24.64 | 2,249,315 | +0.71(+2.95%) |
Sep 11, 2020 | 24.94 | 25.02 | 23.49 | 23.93 | 3,377,300 | -0.79(-3.18%) |
Sep 10, 2020 | 25.89 | 26.16 | 24.64 | 24.72 | 3,218,442 | -0.84(-3.29%) |
Sep 09, 2020 | 25.25 | 25.69 | 24.48 | 25.56 | 2,327,034 | +0.51(+2.04%) |
Sep 08, 2020 | 24.05 | 26.07 | 24.01 | 25.05 | 5,547,937 | -0.02(-0.08%) |
Sep 04, 2020 | 25.88 | 25.98 | 24.44 | 25.07 | 3,483,300 | -1.04(-3.98%) |
Sep 03, 2020 | 26.62 | 26.91 | 25.40 | 26.11 | 3,897,788 | -1.35(-4.92%) |
Sep 02, 2020 | 27.83 | 28.44 | 26.95 | 27.46 | 3,629,435 | -0.69(-2.45%) |
Sep 01, 2020 | 28.87 | 28.99 | 27.84 | 28.15 | 4,464,680 | -0.56(-1.95%) |
Aug 31, 2020 | 27.79 | 29.32 | 27.57 | 28.71 | 11,183,542 | +0.68(+2.43%) |
Aug 28, 2020 | 23.79 | 28.53 | 23.09 | 28.03 | 68,093,904 | +6.33(+29.17%) |
Aug 27, 2020 | 21.71 | 21.91 | 21.12 | 21.70 | 2,792,107 | +0.06(+0.28%) |
Aug 26, 2020 | 21.02 | 21.98 | 21.02 | 21.64 | 3,315,703 | +0.75(+3.59%) |
Aug 25, 2020 | 21.17 | 21.52 | 20.82 | 20.89 | 1,872,940 | -0.33(-1.56%) |
Aug 24, 2020 | 20.98 | 21.39 | 20.95 | 21.22 | 1,572,736 | +0.24(+1.14%) |
Aug 21, 2020 | 21.33 | 21.60 | 20.88 | 20.98 | 1,698,400 | -0.50(-2.33%) |
Aug 20, 2020 | 20.72 | 21.53 | 20.53 | 21.48 | 1,898,599 | +0.64(+3.07%) |
Aug 19, 2020 | 21.23 | 21.40 | 20.79 | 20.84 | 1,975,409 | -0.33(-1.56%) |
Aug 18, 2020 | 21.23 | 21.60 | 21.14 | 21.17 | 1,492,575 | +0.01(+0.05%) |
Aug 17, 2020 | 21.20 | 21.44 | 20.99 | 21.16 | 1,342,774 | -0.04(-0.19%) |
Aug 14, 2020 | 21.67 | 21.81 | 20.90 | 21.20 | 2,403,100 | -0.52(-2.39%) |
Aug 13, 2020 | 22.16 | 22.39 | 21.70 | 21.72 | 1,793,039 | -0.60(-2.69%) |
Aug 12, 2020 | 22.71 | 23.16 | 22.25 | 22.32 | 1,488,329 | -0.27(-1.20%) |
Aug 11, 2020 | 22.67 | 23.36 | 22.28 | 22.59 | 1,893,843 | +0.07(+0.31%) |
Aug 10, 2020 | 22.47 | 22.73 | 21.82 | 22.52 | 2,224,388 | +0.30(+1.37%) |
Aug 07, 2020 | 23.01 | 23.21 | 21.76 | 22.21 | 2,287,800 | -1.09(-4.66%) |
Aug 06, 2020 | 23.79 | 23.87 | 23.18 | 23.30 | 1,256,494 | -0.45(-1.89%) |
Aug 05, 2020 | 23.30 | 23.78 | 23.15 | 23.75 | 1,625,648 | +0.46(+1.98%) |
Aug 04, 2020 | 22.84 | 23.44 | 22.51 | 23.29 | 2,656,768 | +0.45(+1.97%) |
Aug 03, 2020 | 22.56 | 22.91 | 22.14 | 22.84 | 1,835,903 | +0.65(+2.93%) |
Jul 31, 2020 | 22.39 | 22.45 | 21.53 | 22.19 | 2,687,000 | +0.01(+0.05%) |
Jul 30, 2020 | 21.71 | 22.25 | 21.14 | 22.18 | 1,570,154 | +0.10(+0.45%) |
Jul 29, 2020 | 21.98 | 22.26 | 21.86 | 22.08 | 1,960,046 | +0.29(+1.33%) |
Jul 28, 2020 | 21.49 | 22.36 | 21.36 | 21.79 | 2,341,665 | +0.14(+0.65%) |
Jul 27, 2020 | 21.32 | 21.75 | 20.95 | 21.65 | 2,005,248 | +0.53(+2.51%) |
Jul 24, 2020 | 22.18 | 22.29 | 21.01 | 21.12 | 3,178,000 | -1.26(-5.63%) |
Jul 23, 2020 | 22.46 | 23.28 | 22.20 | 22.38 | 2,296,478 | +0.00(+0.00%) |
Jul 22, 2020 | 22.37 | 23.32 | 22.33 | 22.38 | 1,677,067 | -0.07(-0.31%) |
Jul 21, 2020 | 22.25 | 23.38 | 22.05 | 22.45 | 3,147,666 | +0.57(+2.61%) |
Jul 20, 2020 | 22.15 | 22.22 | 21.26 | 21.88 | 3,658,580 | -0.18(-0.82%) |
Jul 17, 2020 | 20.36 | 23.19 | 20.06 | 22.06 | 15,464,200 | +1.71(+8.40%) |
Jul 16, 2020 | 20.50 | 20.59 | 20.20 | 20.35 | 1,970,780 | -0.42(-2.02%) |
Jul 15, 2020 | 21.09 | 21.45 | 20.29 | 20.77 | 3,347,999 | -0.05(-0.24%) |
Jul 14, 2020 | 21.05 | 21.12 | 19.83 | 20.82 | 4,123,440 | -0.18(-0.86%) |
Jul 13, 2020 | 23.50 | 23.64 | 20.98 | 21.00 | 3,961,691 | -2.34(-10.03%) |
Jul 10, 2020 | 23.52 | 24.00 | 23.12 | 23.34 | 2,000,800 | -0.28(-1.19%) |
Jul 09, 2020 | 24.10 | 24.16 | 23.02 | 23.62 | 1,515,254 | -0.33(-1.38%) |
Jul 08, 2020 | 23.26 | 23.96 | 23.26 | 23.95 | 1,225,816 | +0.72(+3.10%) |
Jul 07, 2020 | 23.38 | 23.75 | 23.17 | 23.23 | 1,134,622 | -0.39(-1.65%) |
Jul 06, 2020 | 24.33 | 24.55 | 23.53 | 23.62 | 2,079,660 | -0.25(-1.05%) |
Jul 02, 2020 | 24.03 | 24.51 | 23.82 | 23.87 | 2,320,000 | -0.09(-0.38%) |