Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.34 | 23.64 | 23.26 | 23.43 | 7,666,145 | +0.28(+1.23%) |
Sep 29, 2020 | 23.12 | 23.59 | 23.03 | 23.15 | 6,382,939 | +0.17(+0.75%) |
Sep 28, 2020 | 23.00 | 23.22 | 22.88 | 22.97 | 4,134,167 | +0.18(+0.79%) |
Sep 25, 2020 | 22.29 | 22.90 | 22.26 | 22.79 | 4,971,099 | +0.34(+1.53%) |
Sep 24, 2020 | 22.28 | 22.55 | 21.93 | 22.45 | 4,361,456 | +0.14(+0.62%) |
Sep 23, 2020 | 22.58 | 22.75 | 22.30 | 22.31 | 4,211,354 | -0.30(-1.33%) |
Sep 22, 2020 | 22.53 | 22.77 | 22.44 | 22.61 | 7,789,612 | +0.03(+0.11%) |
Sep 21, 2020 | 22.78 | 22.91 | 22.36 | 22.59 | 8,393,172 | -0.49(-2.13%) |
Sep 18, 2020 | 23.52 | 23.65 | 22.94 | 23.08 | 12,201,990 | -0.60(-2.55%) |
Sep 17, 2020 | 23.93 | 24.11 | 23.56 | 23.68 | 7,891,432 | -0.44(-1.82%) |
Sep 16, 2020 | 23.85 | 24.33 | 23.80 | 24.12 | 7,370,978 | +0.25(+1.05%) |
Sep 15, 2020 | 24.18 | 24.37 | 23.75 | 23.87 | 4,334,518 | -0.17(-0.72%) |
Sep 14, 2020 | 23.84 | 24.20 | 23.82 | 24.04 | 4,519,407 | +0.34(+1.42%) |
Sep 11, 2020 | 23.65 | 23.85 | 23.50 | 23.71 | 4,460,356 | +0.22(+0.92%) |
Sep 10, 2020 | 23.77 | 23.84 | 23.40 | 23.49 | 5,288,944 | -0.40(-1.69%) |
Sep 09, 2020 | 24.11 | 24.67 | 23.83 | 23.90 | 8,480,218 | -0.06(-0.23%) |
Sep 08, 2020 | 24.04 | 24.27 | 23.63 | 23.95 | 6,964,484 | -0.05(-0.21%) |
Sep 04, 2020 | 23.98 | 24.18 | 23.45 | 24.00 | 5,694,106 | +0.01(+0.04%) |
Sep 03, 2020 | 24.25 | 24.44 | 23.71 | 23.99 | 7,335,700 | -0.17(-0.70%) |
Sep 02, 2020 | 23.29 | 24.28 | 23.16 | 24.16 | 6,078,589 | +0.89(+3.83%) |
Sep 01, 2020 | 23.37 | 23.40 | 23.09 | 23.27 | 3,906,703 | -0.17(-0.72%) |
Aug 31, 2020 | 23.54 | 23.65 | 23.32 | 23.44 | 5,716,015 | -0.08(-0.32%) |
Aug 28, 2020 | 23.48 | 23.53 | 23.14 | 23.52 | 5,031,713 | +0.06(+0.25%) |
Aug 27, 2020 | 23.58 | 23.77 | 23.36 | 23.46 | 5,181,522 | -0.03(-0.11%) |
Aug 26, 2020 | 23.53 | 23.65 | 23.22 | 23.48 | 3,862,233 | -0.20(-0.86%) |
Aug 25, 2020 | 24.10 | 24.12 | 23.61 | 23.69 | 5,428,099 | -0.38(-1.59%) |
Aug 24, 2020 | 23.84 | 24.10 | 23.58 | 24.07 | 3,752,944 | +0.28(+1.18%) |
Aug 21, 2020 | 23.82 | 24.02 | 23.66 | 23.79 | 4,560,495 | +0.02(+0.07%) |
Aug 20, 2020 | 23.92 | 24.12 | 23.76 | 23.77 | 4,282,537 | -0.27(-1.13%) |
Aug 19, 2020 | 23.84 | 24.19 | 23.68 | 24.04 | 5,013,528 | +0.00(+0.00%) |
Aug 18, 2020 | 24.38 | 24.42 | 23.92 | 24.04 | 5,349,616 | -0.39(-1.60%) |
Aug 17, 2020 | 24.63 | 24.93 | 24.35 | 24.43 | 9,343,442 | -0.21(-0.86%) |
Aug 14, 2020 | 24.60 | 24.79 | 24.51 | 24.65 | 4,769,938 | -0.06(-0.24%) |
Aug 13, 2020 | 24.28 | 24.77 | 24.20 | 24.71 | 8,428,744 | +0.23(+0.94%) |
Aug 12, 2020 | 24.27 | 24.66 | 23.97 | 24.48 | 6,019,568 | +0.36(+1.48%) |
Aug 11, 2020 | 24.60 | 24.82 | 23.95 | 24.12 | 9,410,300 | -0.19(-0.77%) |
Aug 10, 2020 | 23.42 | 24.63 | 23.33 | 24.31 | 10,568,708 | +1.28(+5.56%) |
Aug 07, 2020 | 22.42 | 23.17 | 22.42 | 23.03 | 5,823,167 | +0.54(+2.42%) |
Aug 06, 2020 | 22.41 | 22.53 | 22.29 | 22.48 | 7,746,073 | -0.09(-0.41%) |
Aug 05, 2020 | 22.92 | 22.96 | 22.47 | 22.58 | 3,776,823 | -0.20(-0.89%) |
Aug 04, 2020 | 22.42 | 22.95 | 22.40 | 22.78 | 4,352,313 | +0.28(+1.24%) |
Aug 03, 2020 | 22.63 | 22.70 | 22.35 | 22.50 | 3,877,037 | -0.08(-0.38%) |
Jul 31, 2020 | 22.27 | 22.62 | 22.11 | 22.59 | 6,896,668 | +0.10(+0.45%) |
Jul 30, 2020 | 21.92 | 22.53 | 21.78 | 22.48 | 6,119,952 | +0.25(+1.11%) |
Jul 29, 2020 | 22.11 | 22.25 | 21.70 | 22.24 | 5,895,195 | +0.25(+1.12%) |
Jul 28, 2020 | 21.30 | 22.12 | 21.30 | 21.99 | 5,538,404 | +0.57(+2.65%) |
Jul 27, 2020 | 21.75 | 21.80 | 21.30 | 21.42 | 4,881,731 | -0.39(-1.79%) |
Jul 24, 2020 | 22.09 | 22.31 | 21.64 | 21.81 | 3,948,665 | -0.17(-0.77%) |
Jul 23, 2020 | 22.06 | 22.30 | 21.84 | 21.98 | 4,535,937 | -0.21(-0.96%) |
Jul 22, 2020 | 21.38 | 22.23 | 21.17 | 22.20 | 6,022,833 | +0.68(+3.15%) |
Jul 21, 2020 | 21.58 | 21.86 | 21.41 | 21.52 | 5,146,630 | +0.00(+0.00%) |
Jul 20, 2020 | 21.91 | 21.96 | 21.42 | 21.52 | 4,574,206 | -0.54(-2.46%) |
Jul 17, 2020 | 22.11 | 22.26 | 21.94 | 22.06 | 4,445,224 | +0.13(+0.58%) |
Jul 16, 2020 | 21.86 | 22.14 | 21.75 | 21.93 | 6,106,764 | +0.14(+0.62%) |
Jul 15, 2020 | 21.99 | 22.19 | 21.77 | 21.80 | 4,498,907 | +0.13(+0.59%) |
Jul 14, 2020 | 21.48 | 21.93 | 21.44 | 21.67 | 5,658,607 | +0.25(+1.15%) |
Jul 13, 2020 | 21.45 | 21.61 | 21.26 | 21.42 | 4,500,283 | +0.00(+0.00%) |
Jul 10, 2020 | 20.77 | 21.50 | 20.77 | 21.42 | 4,918,446 | +0.72(+3.48%) |
Jul 09, 2020 | 21.45 | 21.52 | 20.53 | 20.70 | 9,459,113 | -1.12(-5.13%) |
Jul 08, 2020 | 21.57 | 21.92 | 21.47 | 21.82 | 4,218,783 | +0.25(+1.14%) |
Jul 07, 2020 | 21.70 | 21.77 | 21.43 | 21.58 | 5,339,568 | -0.38(-1.74%) |
Jul 06, 2020 | 22.46 | 22.62 | 21.84 | 21.96 | 4,863,233 | -0.25(-1.15%) |
Jul 02, 2020 | 22.51 | 22.68 | 22.12 | 22.21 | 4,168,598 | -0.02(-0.08%) |