Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.66 | 22.89 | 22.23 | 22.48 | 2,642,427 | +0.03(+0.11%) |
Sep 29, 2020 | 22.26 | 22.50 | 22.11 | 22.45 | 1,923,010 | +0.13(+0.60%) |
Sep 28, 2020 | 22.67 | 22.69 | 22.25 | 22.32 | 3,276,819 | +0.06(+0.26%) |
Sep 25, 2020 | 22.18 | 22.35 | 22.07 | 22.26 | 3,473,578 | +0.03(+0.11%) |
Sep 24, 2020 | 21.86 | 22.43 | 21.79 | 22.24 | 3,710,647 | +0.37(+1.69%) |
Sep 23, 2020 | 22.71 | 22.82 | 21.85 | 21.87 | 5,206,855 | -0.95(-4.16%) |
Sep 22, 2020 | 22.88 | 23.16 | 22.75 | 22.82 | 3,343,048 | -0.07(-0.29%) |
Sep 21, 2020 | 23.40 | 23.54 | 22.65 | 22.88 | 4,459,417 | -0.89(-3.74%) |
Sep 18, 2020 | 24.04 | 24.19 | 23.75 | 23.77 | 3,919,291 | -0.44(-1.84%) |
Sep 17, 2020 | 24.43 | 24.54 | 24.10 | 24.22 | 3,165,174 | -0.39(-1.57%) |
Sep 16, 2020 | 24.38 | 24.80 | 24.26 | 24.60 | 3,354,076 | +0.21(+0.86%) |
Sep 15, 2020 | 24.33 | 24.61 | 24.13 | 24.39 | 2,446,405 | +0.09(+0.38%) |
Sep 14, 2020 | 24.75 | 24.81 | 24.23 | 24.30 | 3,127,605 | -0.20(-0.83%) |
Sep 11, 2020 | 24.59 | 24.66 | 24.26 | 24.50 | 2,991,231 | +0.02(+0.07%) |
Sep 10, 2020 | 24.73 | 24.82 | 24.47 | 24.49 | 3,693,795 | -0.22(-0.90%) |
Sep 09, 2020 | 24.90 | 25.30 | 24.68 | 24.71 | 3,792,729 | -0.02(-0.10%) |
Sep 08, 2020 | 24.68 | 24.97 | 24.31 | 24.73 | 2,870,611 | -0.05(-0.20%) |
Sep 04, 2020 | 25.01 | 25.18 | 24.54 | 24.78 | 2,645,485 | -0.11(-0.43%) |
Sep 03, 2020 | 25.13 | 25.21 | 24.66 | 24.89 | 2,720,851 | -0.17(-0.69%) |
Sep 02, 2020 | 24.59 | 25.09 | 24.44 | 25.06 | 3,329,438 | +0.46(+1.87%) |
Sep 01, 2020 | 24.68 | 24.77 | 24.43 | 24.60 | 2,082,359 | -0.12(-0.50%) |
Aug 31, 2020 | 24.93 | 24.96 | 24.67 | 24.73 | 3,003,306 | -0.21(-0.82%) |
Aug 28, 2020 | 25.03 | 25.04 | 24.66 | 24.93 | 2,605,933 | -0.09(-0.36%) |
Aug 27, 2020 | 24.92 | 25.17 | 24.84 | 25.02 | 2,593,875 | +0.16(+0.63%) |
Aug 26, 2020 | 24.84 | 24.90 | 24.47 | 24.86 | 2,044,962 | -0.10(-0.39%) |
Aug 25, 2020 | 25.02 | 25.14 | 24.63 | 24.96 | 1,901,209 | +0.03(+0.13%) |
Aug 24, 2020 | 24.81 | 24.93 | 24.38 | 24.93 | 2,584,737 | +0.11(+0.43%) |
Aug 21, 2020 | 24.81 | 24.90 | 24.73 | 24.82 | 2,052,691 | +0.09(+0.37%) |
Aug 20, 2020 | 24.63 | 24.84 | 24.57 | 24.73 | 1,897,195 | +0.08(+0.33%) |
Aug 19, 2020 | 24.65 | 24.75 | 24.35 | 24.65 | 1,841,653 | +0.00(+0.00%) |
Aug 18, 2020 | 24.91 | 24.96 | 24.54 | 24.65 | 2,533,078 | -0.27(-1.09%) |
Aug 17, 2020 | 24.48 | 24.99 | 24.28 | 24.92 | 3,588,189 | +0.48(+1.98%) |
Aug 14, 2020 | 24.05 | 24.53 | 23.94 | 24.44 | 2,431,174 | +0.31(+1.29%) |
Aug 13, 2020 | 24.44 | 24.77 | 24.04 | 24.13 | 3,334,416 | -0.38(-1.54%) |
Aug 12, 2020 | 24.41 | 24.59 | 24.20 | 24.50 | 1,972,809 | +0.21(+0.88%) |
Aug 11, 2020 | 24.65 | 24.72 | 24.24 | 24.29 | 3,465,830 | -0.16(-0.64%) |
Aug 10, 2020 | 24.22 | 24.54 | 24.20 | 24.45 | 3,734,810 | +0.25(+1.02%) |
Aug 07, 2020 | 23.91 | 24.40 | 23.83 | 24.20 | 3,453,199 | +0.30(+1.24%) |
Aug 06, 2020 | 24.45 | 24.49 | 23.66 | 23.90 | 6,707,580 | +0.09(+0.38%) |
Aug 05, 2020 | 23.83 | 23.95 | 23.52 | 23.81 | 3,359,988 | +0.10(+0.42%) |
Aug 04, 2020 | 22.98 | 23.78 | 22.98 | 23.71 | 3,450,141 | +0.67(+2.89%) |
Aug 03, 2020 | 23.05 | 23.13 | 22.88 | 23.05 | 2,566,892 | -0.12(-0.50%) |
Jul 31, 2020 | 23.29 | 23.37 | 22.95 | 23.16 | 3,983,197 | -0.05(-0.21%) |
Jul 30, 2020 | 22.88 | 23.23 | 22.84 | 23.21 | 2,748,983 | -0.01(-0.04%) |
Jul 29, 2020 | 23.11 | 23.27 | 22.84 | 23.22 | 2,790,584 | +0.32(+1.40%) |
Jul 28, 2020 | 22.76 | 23.07 | 22.74 | 22.90 | 3,773,402 | +0.10(+0.43%) |
Jul 27, 2020 | 22.39 | 22.80 | 22.27 | 22.80 | 1,979,985 | +0.42(+1.87%) |
Jul 24, 2020 | 22.61 | 22.74 | 22.35 | 22.38 | 1,423,874 | -0.22(-0.98%) |
Jul 23, 2020 | 22.49 | 22.80 | 22.35 | 22.61 | 2,812,754 | +0.01(+0.04%) |
Jul 22, 2020 | 22.33 | 22.89 | 22.26 | 22.60 | 3,952,916 | +0.19(+0.84%) |
Jul 21, 2020 | 22.26 | 22.44 | 22.14 | 22.41 | 2,994,495 | +0.32(+1.45%) |
Jul 20, 2020 | 22.24 | 22.35 | 21.94 | 22.09 | 1,806,338 | -0.32(-1.43%) |
Jul 17, 2020 | 22.60 | 22.66 | 22.27 | 22.41 | 2,927,461 | -0.07(-0.29%) |
Jul 16, 2020 | 22.51 | 22.78 | 22.42 | 22.47 | 1,897,609 | -0.21(-0.91%) |
Jul 15, 2020 | 22.77 | 22.80 | 22.47 | 22.68 | 3,096,741 | +0.24(+1.06%) |
Jul 14, 2020 | 22.07 | 22.50 | 21.95 | 22.44 | 2,499,384 | +0.37(+1.68%) |
Jul 13, 2020 | 22.09 | 22.24 | 21.82 | 22.07 | 3,310,724 | +0.10(+0.45%) |
Jul 10, 2020 | 21.54 | 22.01 | 21.52 | 21.97 | 3,541,918 | +0.46(+2.14%) |
Jul 09, 2020 | 21.50 | 21.55 | 21.02 | 21.51 | 3,480,843 | +0.02(+0.08%) |
Jul 08, 2020 | 21.39 | 21.51 | 21.16 | 21.50 | 3,039,169 | +0.10(+0.46%) |
Jul 07, 2020 | 21.38 | 21.68 | 21.20 | 21.40 | 3,564,311 | -0.31(-1.44%) |
Jul 06, 2020 | 21.91 | 21.99 | 21.55 | 21.71 | 3,620,282 | +0.21(+0.99%) |
Jul 02, 2020 | 21.84 | 21.91 | 21.33 | 21.50 | 3,292,070 | -0.07(-0.34%) |