Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.13 | 28.38 | 27.07 | 27.55 | 13,835,339 | +0.60(+2.23%) |
Sep 29, 2020 | 27.34 | 27.52 | 26.76 | 26.95 | 7,197,334 | -0.45(-1.64%) |
Sep 28, 2020 | 27.15 | 27.56 | 26.90 | 27.40 | 8,693,389 | +1.33(+5.08%) |
Sep 25, 2020 | 24.67 | 26.28 | 24.45 | 26.07 | 11,879,827 | +1.18(+4.75%) |
Sep 24, 2020 | 24.35 | 25.64 | 24.03 | 24.89 | 14,818,687 | +0.20(+0.82%) |
Sep 23, 2020 | 26.68 | 26.74 | 24.57 | 24.69 | 11,819,840 | -1.84(-6.95%) |
Sep 22, 2020 | 26.12 | 26.68 | 25.49 | 26.53 | 8,804,279 | +0.76(+2.96%) |
Sep 21, 2020 | 25.46 | 25.78 | 24.48 | 25.77 | 18,645,066 | -0.88(-3.31%) |
Sep 18, 2020 | 27.82 | 27.84 | 25.98 | 26.65 | 17,348,744 | -0.97(-3.50%) |
Sep 17, 2020 | 27.01 | 28.06 | 26.88 | 27.62 | 14,788,169 | -0.74(-2.61%) |
Sep 16, 2020 | 29.04 | 29.42 | 28.28 | 28.35 | 10,498,868 | -0.33(-1.15%) |
Sep 15, 2020 | 28.94 | 29.15 | 28.40 | 28.68 | 8,813,258 | +0.42(+1.50%) |
Sep 14, 2020 | 28.03 | 28.72 | 27.89 | 28.26 | 8,137,564 | +1.08(+3.99%) |
Sep 11, 2020 | 27.61 | 27.89 | 26.44 | 27.18 | 18,014,348 | +0.03(+0.13%) |
Sep 10, 2020 | 29.15 | 29.34 | 26.89 | 27.14 | 18,301,152 | -1.48(-5.18%) |
Sep 09, 2020 | 28.11 | 29.30 | 27.87 | 28.63 | 12,711,786 | +1.56(+5.77%) |
Sep 08, 2020 | 27.94 | 28.29 | 26.96 | 27.06 | 20,892,660 | -2.42(-8.22%) |
Sep 04, 2020 | 30.40 | 30.84 | 27.45 | 29.49 | 19,801,944 | -0.71(-2.35%) |
Sep 03, 2020 | 33.18 | 33.32 | 29.42 | 30.20 | 26,012,144 | -3.49(-10.37%) |
Sep 02, 2020 | 32.88 | 33.98 | 32.54 | 33.69 | 13,238,369 | +1.39(+4.32%) |
Sep 01, 2020 | 31.65 | 32.33 | 31.39 | 32.30 | 10,438,137 | +0.90(+2.86%) |
Aug 31, 2020 | 31.70 | 31.96 | 31.36 | 31.40 | 8,528,343 | -0.36(-1.13%) |
Aug 28, 2020 | 31.46 | 31.80 | 31.11 | 31.76 | 9,467,822 | +0.61(+1.96%) |
Aug 27, 2020 | 31.21 | 31.57 | 30.68 | 31.15 | 11,594,504 | +0.19(+0.62%) |
Aug 26, 2020 | 30.21 | 31.03 | 30.06 | 30.96 | 6,857,604 | +0.92(+3.05%) |
Aug 25, 2020 | 29.91 | 30.07 | 29.57 | 30.04 | 8,166,830 | +0.30(+1.01%) |
Aug 24, 2020 | 29.54 | 29.75 | 29.27 | 29.74 | 7,004,303 | +0.88(+3.06%) |
Aug 21, 2020 | 28.47 | 28.91 | 28.38 | 28.86 | 7,196,242 | +0.30(+1.04%) |
Aug 20, 2020 | 27.82 | 28.68 | 27.79 | 28.56 | 6,836,911 | +0.26(+0.91%) |
Aug 19, 2020 | 28.77 | 28.90 | 28.14 | 28.31 | 8,798,047 | -0.33(-1.15%) |
Aug 18, 2020 | 28.58 | 28.77 | 28.15 | 28.64 | 6,495,202 | +0.16(+0.57%) |
Aug 17, 2020 | 28.47 | 28.58 | 28.37 | 28.47 | 4,884,512 | +0.28(+0.98%) |
Aug 14, 2020 | 28.09 | 28.35 | 27.90 | 28.20 | 7,238,857 | -0.02(-0.07%) |
Aug 13, 2020 | 28.15 | 28.56 | 27.95 | 28.22 | 7,758,254 | -0.12(-0.43%) |
Aug 12, 2020 | 27.86 | 28.57 | 27.86 | 28.34 | 10,540,361 | +1.10(+4.05%) |
Aug 11, 2020 | 28.24 | 28.40 | 27.02 | 27.24 | 14,080,554 | -0.67(-2.38%) |
Aug 10, 2020 | 27.79 | 27.96 | 27.26 | 27.90 | 10,667,737 | +0.25(+0.89%) |
Aug 07, 2020 | 27.34 | 27.71 | 27.10 | 27.66 | 15,004,923 | +0.05(+0.20%) |
Aug 06, 2020 | 26.91 | 27.64 | 26.83 | 27.60 | 11,968,829 | +0.55(+2.04%) |
Aug 05, 2020 | 26.93 | 27.13 | 26.84 | 27.05 | 9,352,043 | +0.50(+1.89%) |
Aug 04, 2020 | 26.05 | 26.57 | 26.05 | 26.55 | 10,258,718 | +0.30(+1.13%) |
Aug 03, 2020 | 26.16 | 26.46 | 26.02 | 26.25 | 9,347,928 | +0.52(+2.03%) |
Jul 31, 2020 | 25.60 | 25.75 | 24.53 | 25.73 | 16,025,652 | +0.60(+2.37%) |
Jul 30, 2020 | 24.65 | 25.24 | 24.13 | 25.13 | 17,299,104 | -0.27(-1.07%) |
Jul 29, 2020 | 24.73 | 25.55 | 24.71 | 25.40 | 10,253,093 | +0.89(+3.64%) |
Jul 28, 2020 | 24.80 | 25.09 | 24.43 | 24.51 | 10,870,222 | -0.46(-1.84%) |
Jul 27, 2020 | 24.61 | 25.03 | 24.43 | 24.97 | 11,063,820 | +0.51(+2.08%) |
Jul 24, 2020 | 24.46 | 24.71 | 24.08 | 24.46 | 17,620,466 | -0.46(-1.86%) |
Jul 23, 2020 | 25.76 | 25.95 | 24.59 | 24.93 | 17,397,306 | -0.94(-3.62%) |
Jul 22, 2020 | 25.34 | 25.93 | 25.31 | 25.86 | 10,500,917 | +0.45(+1.76%) |
Jul 21, 2020 | 25.76 | 25.88 | 25.18 | 25.41 | 14,874,929 | +0.15(+0.60%) |
Jul 20, 2020 | 24.61 | 25.45 | 24.42 | 25.26 | 10,904,440 | +0.59(+2.40%) |
Jul 17, 2020 | 24.70 | 24.87 | 24.22 | 24.67 | 10,983,290 | +0.21(+0.87%) |
Jul 16, 2020 | 24.24 | 24.57 | 24.07 | 24.46 | 12,732,246 | -0.25(-1.00%) |
Jul 15, 2020 | 24.83 | 24.97 | 24.13 | 24.70 | 19,308,218 | +0.67(+2.79%) |
Jul 14, 2020 | 22.79 | 24.12 | 22.52 | 24.03 | 22,653,816 | +0.89(+3.83%) |
Jul 13, 2020 | 24.34 | 24.91 | 22.99 | 23.15 | 19,829,102 | -0.62(-2.61%) |
Jul 10, 2020 | 23.02 | 23.83 | 22.71 | 23.77 | 14,184,484 | +0.71(+3.08%) |
Jul 09, 2020 | 23.61 | 23.66 | 22.24 | 23.06 | 19,679,646 | -0.40(-1.70%) |
Jul 08, 2020 | 23.12 | 23.49 | 22.70 | 23.46 | 14,276,696 | +0.53(+2.32%) |
Jul 07, 2020 | 23.29 | 23.78 | 22.85 | 22.92 | 15,162,239 | -0.75(-3.16%) |
Jul 06, 2020 | 23.54 | 23.77 | 23.35 | 23.67 | 14,811,623 | +1.05(+4.66%) |
Jul 02, 2020 | 23.07 | 23.38 | 22.47 | 22.62 | 17,454,876 | +0.35(+1.59%) |