Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.43 | 26.22 | 25.08 | 25.26 | 2,735,500 | +0.03(+0.11%) |
Sep 29, 2020 | 25.85 | 25.88 | 25.02 | 25.24 | 2,494,181 | -0.69(-2.65%) |
Sep 28, 2020 | 25.94 | 26.36 | 25.52 | 25.92 | 1,688,805 | +0.48(+1.88%) |
Sep 25, 2020 | 24.73 | 25.79 | 24.50 | 25.45 | 3,623,045 | +0.74(+3.02%) |
Sep 24, 2020 | 24.54 | 25.14 | 24.17 | 24.70 | 3,194,600 | -0.03(-0.12%) |
Sep 23, 2020 | 25.25 | 25.83 | 24.61 | 24.73 | 1,943,180 | -0.32(-1.26%) |
Sep 22, 2020 | 24.98 | 25.40 | 24.52 | 25.04 | 3,167,431 | +0.12(+0.50%) |
Sep 21, 2020 | 24.87 | 25.12 | 23.80 | 24.92 | 3,980,234 | -0.99(-3.83%) |
Sep 18, 2020 | 26.84 | 27.28 | 25.75 | 25.91 | 3,413,971 | -1.06(-3.93%) |
Sep 17, 2020 | 26.98 | 27.06 | 26.39 | 26.97 | 1,920,082 | -0.45(-1.64%) |
Sep 16, 2020 | 27.68 | 27.79 | 27.08 | 27.42 | 6,427,681 | -0.07(-0.24%) |
Sep 15, 2020 | 27.46 | 27.82 | 27.29 | 27.49 | 1,698,210 | +0.09(+0.31%) |
Sep 14, 2020 | 26.63 | 27.48 | 26.63 | 27.40 | 2,854,490 | +1.14(+4.33%) |
Sep 11, 2020 | 26.64 | 26.64 | 25.57 | 26.27 | 2,231,241 | -0.24(-0.90%) |
Sep 10, 2020 | 27.71 | 28.18 | 26.49 | 26.51 | 2,101,014 | -0.97(-3.55%) |
Sep 09, 2020 | 27.73 | 28.04 | 26.94 | 27.48 | 2,168,012 | +0.79(+2.97%) |
Sep 08, 2020 | 26.45 | 27.31 | 26.14 | 26.69 | 3,298,914 | -0.34(-1.27%) |
Sep 04, 2020 | 27.89 | 28.07 | 27.02 | 27.03 | 2,086,868 | -0.55(-2.01%) |
Sep 03, 2020 | 27.99 | 28.32 | 27.02 | 27.59 | 5,507,542 | -0.08(-0.28%) |
Sep 02, 2020 | 26.84 | 27.68 | 26.74 | 27.66 | 1,953,461 | +1.08(+4.06%) |
Sep 01, 2020 | 25.76 | 26.64 | 25.40 | 26.58 | 1,919,781 | +0.26(+0.98%) |
Aug 31, 2020 | 27.34 | 27.34 | 25.96 | 26.32 | 2,853,735 | -1.19(-4.34%) |
Aug 28, 2020 | 25.30 | 27.81 | 25.26 | 27.52 | 3,393,556 | +2.49(+9.96%) |
Aug 27, 2020 | 24.00 | 25.86 | 23.97 | 25.03 | 2,879,847 | +1.27(+5.35%) |
Aug 26, 2020 | 23.93 | 23.98 | 23.20 | 23.75 | 2,255,882 | -0.20(-0.84%) |
Aug 25, 2020 | 24.71 | 24.71 | 23.71 | 23.96 | 2,275,401 | -0.54(-2.22%) |
Aug 24, 2020 | 23.13 | 24.56 | 22.41 | 24.50 | 2,915,346 | +1.54(+6.70%) |
Aug 21, 2020 | 22.31 | 23.08 | 22.31 | 22.96 | 3,357,960 | +0.65(+2.91%) |
Aug 20, 2020 | 22.35 | 22.49 | 22.15 | 22.31 | 2,751,845 | -0.12(-0.55%) |
Aug 19, 2020 | 22.20 | 22.56 | 21.91 | 22.44 | 2,389,639 | +0.19(+0.86%) |
Aug 18, 2020 | 23.00 | 23.11 | 22.05 | 22.25 | 1,774,096 | -0.87(-3.76%) |
Aug 17, 2020 | 23.84 | 23.85 | 23.03 | 23.11 | 1,658,006 | -0.65(-2.72%) |
Aug 14, 2020 | 23.56 | 23.96 | 23.28 | 23.76 | 1,808,819 | +0.02(+0.08%) |
Aug 13, 2020 | 23.87 | 24.20 | 23.53 | 23.74 | 4,243,601 | -0.29(-1.23%) |
Aug 12, 2020 | 24.18 | 24.50 | 23.26 | 24.04 | 3,146,013 | +0.02(+0.08%) |
Aug 11, 2020 | 23.97 | 25.21 | 23.85 | 24.02 | 4,017,285 | +0.70(+3.02%) |
Aug 10, 2020 | 22.62 | 23.61 | 22.58 | 23.31 | 3,814,201 | +0.89(+3.99%) |
Aug 07, 2020 | 20.95 | 22.48 | 20.79 | 22.42 | 2,867,986 | +1.39(+6.60%) |
Aug 06, 2020 | 20.11 | 21.14 | 20.09 | 21.03 | 3,023,309 | +0.72(+3.56%) |
Aug 05, 2020 | 20.82 | 21.04 | 19.79 | 20.31 | 2,959,252 | -0.50(-2.42%) |
Aug 04, 2020 | 20.54 | 21.27 | 19.31 | 20.81 | 4,424,130 | +0.87(+4.39%) |
Aug 03, 2020 | 20.13 | 20.44 | 19.81 | 19.94 | 6,091,021 | -0.14(-0.71%) |
Jul 31, 2020 | 20.72 | 20.83 | 19.95 | 20.08 | 2,012,428 | -0.88(-4.22%) |
Jul 30, 2020 | 21.06 | 21.23 | 20.71 | 20.97 | 1,535,462 | -0.49(-2.30%) |
Jul 29, 2020 | 21.41 | 21.67 | 21.13 | 21.46 | 1,270,285 | +0.43(+2.03%) |
Jul 28, 2020 | 20.85 | 21.34 | 20.80 | 21.03 | 1,483,584 | +0.06(+0.27%) |
Jul 27, 2020 | 21.31 | 21.37 | 20.74 | 20.98 | 1,226,498 | -0.57(-2.65%) |
Jul 24, 2020 | 22.04 | 22.11 | 21.43 | 21.55 | 1,677,461 | -0.51(-2.33%) |
Jul 23, 2020 | 21.84 | 22.56 | 21.78 | 22.06 | 1,241,040 | -0.08(-0.34%) |
Jul 22, 2020 | 21.61 | 22.31 | 21.57 | 22.14 | 1,243,325 | +0.30(+1.39%) |
Jul 21, 2020 | 21.75 | 22.30 | 21.65 | 21.83 | 1,849,145 | +0.42(+1.95%) |
Jul 20, 2020 | 21.87 | 21.98 | 21.18 | 21.41 | 1,547,702 | -0.58(-2.64%) |
Jul 17, 2020 | 22.06 | 22.28 | 21.66 | 21.99 | 985,022 | -0.11(-0.52%) |
Jul 16, 2020 | 21.44 | 22.29 | 21.01 | 22.11 | 2,494,015 | -0.67(-2.92%) |
Jul 15, 2020 | 21.91 | 22.87 | 21.59 | 22.77 | 2,787,684 | +1.84(+8.76%) |
Jul 14, 2020 | 20.53 | 21.12 | 20.28 | 20.94 | 1,943,136 | +0.36(+1.76%) |
Jul 13, 2020 | 20.80 | 21.20 | 20.06 | 20.58 | 1,875,950 | +0.02(+0.09%) |
Jul 10, 2020 | 19.72 | 20.57 | 19.63 | 20.56 | 2,242,645 | +0.81(+4.09%) |
Jul 09, 2020 | 20.51 | 20.56 | 19.60 | 19.75 | 2,484,801 | -0.84(-4.06%) |
Jul 08, 2020 | 20.00 | 20.73 | 19.50 | 20.59 | 4,275,534 | +0.50(+2.51%) |
Jul 07, 2020 | 20.75 | 20.96 | 19.85 | 20.08 | 3,821,057 | -1.19(-5.59%) |
Jul 06, 2020 | 21.40 | 21.57 | 20.71 | 21.27 | 2,751,350 | +0.40(+1.91%) |
Jul 02, 2020 | 21.76 | 22.16 | 20.79 | 20.87 | 1,605,420 | -0.29(-1.35%) |