Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.90 | 23.12 | 22.64 | 22.90 | 18,279,758 | -0.14(-0.60%) |
Sep 29, 2020 | 22.78 | 23.20 | 22.70 | 23.03 | 15,292,897 | +0.42(+1.87%) |
Sep 28, 2020 | 22.81 | 22.84 | 22.36 | 22.61 | 15,369,957 | +0.05(+0.22%) |
Sep 25, 2020 | 22.44 | 22.68 | 22.20 | 22.56 | 11,571,388 | +0.04(+0.18%) |
Sep 24, 2020 | 21.89 | 22.62 | 21.85 | 22.52 | 25,027,366 | +0.42(+1.88%) |
Sep 23, 2020 | 22.88 | 22.91 | 21.98 | 22.11 | 29,604,960 | -1.04(-4.50%) |
Sep 22, 2020 | 23.04 | 23.33 | 22.90 | 23.15 | 17,945,874 | +0.19(+0.82%) |
Sep 21, 2020 | 23.13 | 23.37 | 22.65 | 22.96 | 21,394,828 | -0.57(-2.42%) |
Sep 18, 2020 | 23.87 | 24.08 | 23.51 | 23.53 | 33,102,272 | -0.20(-0.86%) |
Sep 17, 2020 | 24.05 | 24.05 | 23.47 | 23.73 | 32,320,928 | -0.69(-2.83%) |
Sep 16, 2020 | 24.64 | 24.73 | 24.10 | 24.43 | 25,586,296 | +0.00(+0.00%) |
Sep 15, 2020 | 24.65 | 24.88 | 24.32 | 24.43 | 15,399,972 | +0.05(+0.20%) |
Sep 14, 2020 | 24.46 | 24.68 | 23.96 | 24.38 | 19,170,164 | +0.15(+0.61%) |
Sep 11, 2020 | 24.68 | 24.91 | 24.12 | 24.23 | 15,437,398 | -0.29(-1.20%) |
Sep 10, 2020 | 25.07 | 25.14 | 24.41 | 24.52 | 19,848,596 | -0.29(-1.15%) |
Sep 09, 2020 | 24.04 | 24.92 | 23.99 | 24.81 | 25,146,824 | +1.03(+4.31%) |
Sep 08, 2020 | 23.24 | 24.30 | 23.01 | 23.78 | 21,773,072 | +0.12(+0.52%) |
Sep 04, 2020 | 23.60 | 23.86 | 22.87 | 23.66 | 26,330,460 | -0.17(-0.72%) |
Sep 03, 2020 | 23.89 | 24.18 | 23.29 | 23.83 | 21,773,790 | -0.29(-1.18%) |
Sep 02, 2020 | 23.76 | 24.15 | 23.30 | 24.12 | 20,657,214 | +0.23(+0.95%) |
Sep 01, 2020 | 24.66 | 24.70 | 23.60 | 23.89 | 20,961,028 | -0.26(-1.08%) |
Aug 31, 2020 | 24.01 | 24.42 | 23.85 | 24.15 | 17,478,586 | +0.37(+1.54%) |
Aug 28, 2020 | 23.79 | 24.06 | 23.66 | 23.78 | 23,982,300 | +0.66(+2.83%) |
Aug 27, 2020 | 24.16 | 24.20 | 22.91 | 23.13 | 28,646,880 | -0.64(-2.69%) |
Aug 26, 2020 | 23.02 | 23.78 | 22.97 | 23.77 | 21,301,552 | +0.50(+2.16%) |
Aug 25, 2020 | 23.34 | 23.42 | 22.76 | 23.27 | 21,547,060 | -0.18(-0.76%) |
Aug 24, 2020 | 24.10 | 24.13 | 23.41 | 23.44 | 20,748,256 | -0.28(-1.16%) |
Aug 21, 2020 | 24.04 | 24.10 | 23.42 | 23.72 | 20,206,470 | -0.52(-2.14%) |
Aug 20, 2020 | 23.53 | 24.27 | 23.40 | 24.24 | 27,337,022 | +0.79(+3.35%) |
Aug 19, 2020 | 24.32 | 24.54 | 23.31 | 23.45 | 39,151,048 | -0.86(-3.53%) |
Aug 18, 2020 | 25.25 | 25.27 | 24.07 | 24.31 | 48,518,536 | -0.07(-0.30%) |
Aug 17, 2020 | 23.97 | 24.50 | 23.71 | 24.38 | 66,610,292 | +2.54(+11.63%) |
Aug 14, 2020 | 21.96 | 22.04 | 21.49 | 21.84 | 15,613,607 | -0.12(-0.55%) |
Aug 13, 2020 | 21.53 | 22.21 | 21.45 | 21.96 | 18,659,378 | +0.78(+3.67%) |
Aug 12, 2020 | 21.83 | 21.89 | 21.09 | 21.19 | 27,044,374 | -0.20(-0.95%) |
Aug 11, 2020 | 21.93 | 22.31 | 20.94 | 21.39 | 44,820,040 | -1.85(-7.97%) |
Aug 10, 2020 | 23.74 | 24.22 | 23.17 | 23.24 | 19,623,464 | -0.12(-0.52%) |
Aug 07, 2020 | 23.47 | 23.75 | 23.01 | 23.36 | 18,140,620 | -0.51(-2.14%) |
Aug 06, 2020 | 24.31 | 24.37 | 23.53 | 23.87 | 18,970,184 | -0.28(-1.14%) |
Aug 05, 2020 | 24.68 | 24.84 | 23.87 | 24.15 | 29,254,568 | +0.07(+0.30%) |
Aug 04, 2020 | 23.28 | 24.16 | 22.94 | 24.08 | 31,685,090 | +0.83(+3.59%) |
Aug 03, 2020 | 23.31 | 23.36 | 22.80 | 23.24 | 14,234,062 | -0.15(-0.66%) |
Jul 31, 2020 | 23.24 | 23.49 | 22.87 | 23.40 | 24,488,058 | +0.53(+2.34%) |
Jul 30, 2020 | 22.58 | 23.17 | 22.27 | 22.86 | 19,848,622 | -0.43(-1.84%) |
Jul 29, 2020 | 24.08 | 24.13 | 22.97 | 23.29 | 32,335,384 | -0.66(-2.74%) |
Jul 28, 2020 | 23.87 | 24.19 | 23.63 | 23.95 | 20,869,030 | -0.26(-1.07%) |
Jul 27, 2020 | 23.87 | 24.44 | 23.80 | 24.20 | 34,893,628 | +1.19(+5.17%) |
Jul 24, 2020 | 22.76 | 23.05 | 22.68 | 23.02 | 16,504,797 | +0.36(+1.61%) |
Jul 23, 2020 | 23.07 | 23.36 | 22.31 | 22.65 | 21,614,114 | -0.43(-1.86%) |
Jul 22, 2020 | 23.19 | 23.22 | 22.74 | 23.08 | 16,745,498 | +0.23(+1.03%) |
Jul 21, 2020 | 23.27 | 23.34 | 22.78 | 22.85 | 21,495,520 | +0.09(+0.39%) |
Jul 20, 2020 | 22.34 | 22.80 | 22.34 | 22.76 | 18,604,334 | +0.63(+2.85%) |
Jul 17, 2020 | 21.88 | 22.18 | 21.66 | 22.12 | 15,214,969 | +0.53(+2.44%) |
Jul 16, 2020 | 21.70 | 21.92 | 21.36 | 21.60 | 14,465,813 | -0.32(-1.48%) |
Jul 15, 2020 | 21.77 | 21.93 | 21.31 | 21.92 | 17,309,460 | +0.03(+0.15%) |
Jul 14, 2020 | 21.08 | 21.91 | 21.00 | 21.89 | 15,757,438 | +0.74(+3.52%) |
Jul 13, 2020 | 22.25 | 22.38 | 21.07 | 21.15 | 19,179,010 | -0.79(-3.62%) |
Jul 10, 2020 | 22.37 | 22.55 | 21.82 | 21.94 | 14,267,308 | -0.39(-1.74%) |
Jul 09, 2020 | 22.66 | 22.70 | 21.84 | 22.33 | 16,064,435 | -0.11(-0.47%) |
Jul 08, 2020 | 22.30 | 22.61 | 22.08 | 22.43 | 21,533,754 | +0.57(+2.59%) |
Jul 07, 2020 | 21.49 | 22.01 | 21.32 | 21.87 | 15,073,487 | +0.33(+1.54%) |
Jul 06, 2020 | 21.63 | 21.84 | 21.33 | 21.53 | 13,947,381 | +0.28(+1.29%) |
Jul 02, 2020 | 21.53 | 21.81 | 21.26 | 21.26 | 15,846,784 | -0.44(-2.01%) |