Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.32 | 23.63 | 23.25 | 23.42 | 7,669,968 | +0.28(+1.23%) |
Sep 29, 2020 | 23.11 | 23.57 | 23.01 | 23.13 | 6,386,122 | +0.17(+0.75%) |
Sep 28, 2020 | 22.99 | 23.21 | 22.87 | 22.96 | 4,136,229 | +0.18(+0.79%) |
Sep 25, 2020 | 22.28 | 22.89 | 22.25 | 22.78 | 4,973,579 | +0.34(+1.53%) |
Sep 24, 2020 | 22.27 | 22.54 | 21.92 | 22.44 | 4,363,632 | +0.14(+0.62%) |
Sep 23, 2020 | 22.57 | 22.74 | 22.29 | 22.30 | 4,213,454 | -0.30(-1.33%) |
Sep 22, 2020 | 22.52 | 22.76 | 22.43 | 22.60 | 7,793,497 | +0.03(+0.11%) |
Sep 21, 2020 | 22.77 | 22.90 | 22.35 | 22.58 | 8,397,358 | -0.49(-2.13%) |
Sep 18, 2020 | 23.50 | 23.63 | 22.93 | 23.07 | 12,208,076 | -0.60(-2.55%) |
Sep 17, 2020 | 23.92 | 24.10 | 23.55 | 23.67 | 7,895,368 | -0.44(-1.82%) |
Sep 16, 2020 | 23.84 | 24.32 | 23.79 | 24.11 | 7,374,655 | +0.25(+1.05%) |
Sep 15, 2020 | 24.17 | 24.36 | 23.74 | 23.86 | 4,336,680 | -0.17(-0.72%) |
Sep 14, 2020 | 23.83 | 24.19 | 23.81 | 24.03 | 4,521,661 | +0.34(+1.42%) |
Sep 11, 2020 | 23.64 | 23.84 | 23.49 | 23.69 | 4,462,580 | +0.22(+0.92%) |
Sep 10, 2020 | 23.76 | 23.83 | 23.38 | 23.48 | 5,291,582 | -0.40(-1.69%) |
Sep 09, 2020 | 24.10 | 24.66 | 23.81 | 23.88 | 8,484,448 | -0.06(-0.23%) |
Sep 08, 2020 | 24.02 | 24.26 | 23.62 | 23.94 | 6,967,958 | -0.05(-0.21%) |
Sep 04, 2020 | 23.96 | 24.17 | 23.43 | 23.99 | 5,696,947 | +0.01(+0.04%) |
Sep 03, 2020 | 24.24 | 24.43 | 23.70 | 23.98 | 7,339,359 | -0.17(-0.70%) |
Sep 02, 2020 | 23.28 | 24.27 | 23.15 | 24.15 | 6,081,621 | +0.89(+3.83%) |
Sep 01, 2020 | 23.36 | 23.39 | 23.08 | 23.26 | 3,908,652 | -0.17(-0.72%) |
Aug 31, 2020 | 23.52 | 23.63 | 23.30 | 23.43 | 5,718,866 | -0.08(-0.32%) |
Aug 28, 2020 | 23.47 | 23.52 | 23.13 | 23.51 | 5,034,223 | +0.06(+0.25%) |
Aug 27, 2020 | 23.57 | 23.76 | 23.35 | 23.45 | 5,184,107 | -0.03(-0.11%) |
Aug 26, 2020 | 23.52 | 23.64 | 23.21 | 23.47 | 3,864,160 | -0.20(-0.86%) |
Aug 25, 2020 | 24.09 | 24.11 | 23.60 | 23.68 | 5,430,807 | -0.38(-1.59%) |
Aug 24, 2020 | 23.83 | 24.08 | 23.57 | 24.06 | 3,754,816 | +0.28(+1.18%) |
Aug 21, 2020 | 23.80 | 24.01 | 23.65 | 23.78 | 4,562,770 | +0.02(+0.07%) |
Aug 20, 2020 | 23.91 | 24.10 | 23.75 | 23.76 | 4,284,673 | -0.27(-1.13%) |
Aug 19, 2020 | 23.83 | 24.18 | 23.67 | 24.03 | 5,016,029 | +0.00(+0.00%) |
Aug 18, 2020 | 24.36 | 24.41 | 23.91 | 24.03 | 5,352,285 | -0.39(-1.60%) |
Aug 17, 2020 | 24.62 | 24.91 | 24.34 | 24.42 | 9,348,103 | -0.21(-0.86%) |
Aug 14, 2020 | 24.59 | 24.78 | 24.50 | 24.63 | 4,772,318 | -0.06(-0.24%) |
Aug 13, 2020 | 24.27 | 24.76 | 24.19 | 24.69 | 8,432,949 | +0.23(+0.94%) |
Aug 12, 2020 | 24.25 | 24.65 | 23.96 | 24.47 | 6,022,571 | +0.36(+1.48%) |
Aug 11, 2020 | 24.59 | 24.81 | 23.94 | 24.11 | 9,414,994 | -0.19(-0.77%) |
Aug 10, 2020 | 23.41 | 24.62 | 23.32 | 24.30 | 10,573,980 | +1.28(+5.56%) |
Aug 07, 2020 | 22.40 | 23.16 | 22.40 | 23.02 | 5,826,072 | +0.54(+2.41%) |
Aug 06, 2020 | 22.40 | 22.52 | 22.28 | 22.47 | 7,749,937 | -0.09(-0.41%) |
Aug 05, 2020 | 22.91 | 22.95 | 22.46 | 22.57 | 3,778,707 | -0.20(-0.89%) |
Aug 04, 2020 | 22.41 | 22.94 | 22.39 | 22.77 | 4,354,484 | +0.28(+1.24%) |
Aug 03, 2020 | 22.62 | 22.69 | 22.34 | 22.49 | 3,878,971 | -0.08(-0.38%) |
Jul 31, 2020 | 22.26 | 22.60 | 22.09 | 22.57 | 6,900,109 | +0.10(+0.45%) |
Jul 30, 2020 | 21.90 | 22.51 | 21.77 | 22.47 | 6,123,005 | +0.25(+1.11%) |
Jul 29, 2020 | 22.10 | 22.23 | 21.69 | 22.23 | 5,898,135 | +0.25(+1.12%) |
Jul 28, 2020 | 21.29 | 22.11 | 21.29 | 21.98 | 5,541,167 | +0.57(+2.65%) |
Jul 27, 2020 | 21.74 | 21.79 | 21.29 | 21.41 | 4,884,166 | -0.39(-1.79%) |
Jul 24, 2020 | 22.08 | 22.29 | 21.62 | 21.80 | 3,950,634 | -0.17(-0.77%) |
Jul 23, 2020 | 22.05 | 22.29 | 21.83 | 21.97 | 4,538,199 | -0.21(-0.96%) |
Jul 22, 2020 | 21.37 | 22.22 | 21.16 | 22.18 | 6,025,837 | +0.68(+3.15%) |
Jul 21, 2020 | 21.57 | 21.84 | 21.40 | 21.51 | 5,149,197 | +0.00(+0.00%) |
Jul 20, 2020 | 21.90 | 21.95 | 21.41 | 21.51 | 4,576,487 | -0.54(-2.46%) |
Jul 17, 2020 | 22.10 | 22.25 | 21.93 | 22.05 | 4,447,441 | +0.13(+0.58%) |
Jul 16, 2020 | 21.84 | 22.12 | 21.73 | 21.92 | 6,109,811 | +0.14(+0.62%) |
Jul 15, 2020 | 21.98 | 22.17 | 21.76 | 21.79 | 4,501,152 | +0.13(+0.59%) |
Jul 14, 2020 | 21.47 | 21.92 | 21.43 | 21.66 | 5,661,430 | +0.25(+1.15%) |
Jul 13, 2020 | 21.44 | 21.60 | 21.25 | 21.41 | 4,502,528 | +0.00(+0.00%) |
Jul 10, 2020 | 20.76 | 21.49 | 20.76 | 21.41 | 4,920,900 | +0.72(+3.48%) |
Jul 09, 2020 | 21.44 | 21.51 | 20.52 | 20.69 | 9,463,832 | -1.12(-5.13%) |
Jul 08, 2020 | 21.56 | 21.91 | 21.46 | 21.81 | 4,220,888 | +0.25(+1.14%) |
Jul 07, 2020 | 21.69 | 21.76 | 21.42 | 21.57 | 5,342,232 | -0.38(-1.74%) |
Jul 06, 2020 | 22.45 | 22.60 | 21.83 | 21.95 | 4,865,659 | -0.25(-1.15%) |
Jul 02, 2020 | 22.50 | 22.67 | 22.11 | 22.20 | 4,170,678 | -0.02(-0.08%) |