Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.05 | 25.53 | 24.90 | 25.16 | 5,842,321 | +0.22(+0.88%) |
Sep 29, 2020 | 25.16 | 25.26 | 24.63 | 24.94 | 4,686,307 | -0.31(-1.23%) |
Sep 28, 2020 | 25.27 | 25.61 | 25.05 | 25.25 | 8,328,673 | +0.51(+2.07%) |
Sep 25, 2020 | 23.88 | 24.81 | 23.87 | 24.74 | 5,348,212 | +0.54(+2.23%) |
Sep 24, 2020 | 24.12 | 24.75 | 23.36 | 24.20 | 6,220,988 | +0.05(+0.19%) |
Sep 23, 2020 | 25.10 | 25.69 | 24.12 | 24.15 | 7,645,234 | -0.83(-3.33%) |
Sep 22, 2020 | 24.63 | 25.33 | 24.53 | 24.98 | 11,004,435 | +0.33(+1.33%) |
Sep 21, 2020 | 24.80 | 25.05 | 24.22 | 24.65 | 12,993,096 | -0.92(-3.61%) |
Sep 18, 2020 | 26.04 | 26.49 | 25.51 | 25.58 | 14,694,916 | -0.65(-2.47%) |
Sep 17, 2020 | 26.69 | 26.91 | 26.14 | 26.22 | 12,498,197 | -0.98(-3.59%) |
Sep 16, 2020 | 26.28 | 27.47 | 26.12 | 27.20 | 11,817,670 | +1.06(+4.05%) |
Sep 15, 2020 | 26.53 | 26.94 | 26.13 | 26.14 | 7,124,421 | -0.42(-1.60%) |
Sep 14, 2020 | 26.00 | 26.75 | 25.84 | 26.57 | 6,922,264 | +0.90(+3.52%) |
Sep 11, 2020 | 25.50 | 26.02 | 25.37 | 25.66 | 9,397,463 | +0.22(+0.85%) |
Sep 10, 2020 | 26.45 | 26.73 | 25.33 | 25.45 | 8,580,376 | -0.89(-3.40%) |
Sep 09, 2020 | 26.35 | 26.43 | 25.69 | 26.34 | 8,224,873 | +0.23(+0.90%) |
Sep 08, 2020 | 26.55 | 26.70 | 25.82 | 26.11 | 7,884,105 | -0.82(-3.05%) |
Sep 04, 2020 | 27.11 | 27.31 | 26.43 | 26.93 | 6,399,911 | +0.36(+1.36%) |
Sep 03, 2020 | 27.11 | 27.98 | 26.41 | 26.57 | 7,750,226 | -0.39(-1.44%) |
Sep 02, 2020 | 26.45 | 26.98 | 25.96 | 26.96 | 7,230,338 | +0.61(+2.33%) |
Sep 01, 2020 | 26.09 | 26.53 | 25.91 | 26.34 | 5,456,272 | +0.01(+0.03%) |
Aug 31, 2020 | 26.43 | 26.50 | 25.94 | 26.33 | 8,343,744 | -0.21(-0.78%) |
Aug 28, 2020 | 27.22 | 27.22 | 26.41 | 26.54 | 6,680,334 | -0.28(-1.04%) |
Aug 27, 2020 | 26.30 | 27.15 | 26.29 | 26.82 | 5,504,060 | +0.56(+2.13%) |
Aug 26, 2020 | 26.62 | 26.67 | 25.97 | 26.26 | 4,137,531 | -0.42(-1.56%) |
Aug 25, 2020 | 27.10 | 27.29 | 26.44 | 26.68 | 4,575,415 | -0.03(-0.10%) |
Aug 24, 2020 | 25.77 | 26.72 | 25.55 | 26.70 | 6,098,575 | +1.16(+4.53%) |
Aug 21, 2020 | 26.30 | 26.45 | 25.51 | 25.55 | 8,152,052 | -0.78(-2.95%) |
Aug 20, 2020 | 26.54 | 26.77 | 26.28 | 26.32 | 5,200,269 | -0.66(-2.44%) |
Aug 19, 2020 | 26.66 | 27.15 | 26.49 | 26.98 | 5,389,539 | +0.25(+0.95%) |
Aug 18, 2020 | 27.16 | 27.29 | 26.65 | 26.73 | 8,720,583 | -0.34(-1.27%) |
Aug 17, 2020 | 27.91 | 27.92 | 26.97 | 27.07 | 6,244,201 | -0.93(-3.32%) |
Aug 14, 2020 | 27.45 | 28.39 | 27.32 | 28.00 | 5,381,361 | +0.25(+0.91%) |
Aug 13, 2020 | 27.57 | 27.95 | 27.22 | 27.75 | 6,918,763 | -0.21(-0.74%) |
Aug 12, 2020 | 29.39 | 29.50 | 27.64 | 27.96 | 7,419,135 | -0.94(-3.25%) |
Aug 11, 2020 | 29.49 | 29.73 | 28.69 | 28.90 | 7,050,140 | +0.47(+1.65%) |
Aug 10, 2020 | 28.01 | 28.62 | 27.99 | 28.43 | 5,086,553 | +0.72(+2.61%) |
Aug 07, 2020 | 26.36 | 27.71 | 26.18 | 27.71 | 6,656,541 | +1.21(+4.57%) |
Aug 06, 2020 | 27.47 | 27.92 | 26.46 | 26.49 | 10,135,869 | -0.78(-2.85%) |
Aug 05, 2020 | 27.11 | 27.62 | 26.94 | 27.27 | 8,170,748 | +0.42(+1.55%) |
Aug 04, 2020 | 28.07 | 28.29 | 26.62 | 26.86 | 19,304,178 | -2.19(-7.53%) |
Aug 03, 2020 | 29.11 | 29.54 | 28.94 | 29.04 | 6,455,402 | +0.00(+0.00%) |
Jul 31, 2020 | 28.65 | 29.05 | 28.37 | 29.04 | 6,911,178 | +0.33(+1.13%) |
Jul 30, 2020 | 28.68 | 28.87 | 28.08 | 28.72 | 7,829,599 | -0.80(-2.72%) |
Jul 29, 2020 | 27.90 | 29.76 | 27.90 | 29.52 | 11,171,186 | +1.55(+5.56%) |
Jul 28, 2020 | 27.65 | 28.26 | 27.46 | 27.97 | 5,777,296 | +0.09(+0.32%) |
Jul 27, 2020 | 28.10 | 28.15 | 27.47 | 27.88 | 5,692,193 | -0.42(-1.47%) |
Jul 24, 2020 | 28.82 | 28.96 | 28.19 | 28.29 | 4,383,173 | -0.51(-1.76%) |
Jul 23, 2020 | 28.87 | 29.26 | 28.61 | 28.80 | 5,494,466 | -0.29(-0.99%) |
Jul 22, 2020 | 28.54 | 29.19 | 28.39 | 29.09 | 6,340,484 | +0.21(+0.72%) |
Jul 21, 2020 | 28.66 | 29.21 | 28.43 | 28.88 | 5,111,165 | +0.50(+1.75%) |
Jul 20, 2020 | 28.91 | 28.93 | 28.37 | 28.38 | 4,829,781 | -0.64(-2.21%) |
Jul 17, 2020 | 29.56 | 29.69 | 28.71 | 29.02 | 4,799,159 | -0.40(-1.35%) |
Jul 16, 2020 | 28.33 | 29.86 | 28.18 | 29.42 | 7,584,732 | +0.71(+2.49%) |
Jul 15, 2020 | 28.66 | 28.93 | 28.09 | 28.71 | 7,539,305 | +0.89(+3.18%) |
Jul 14, 2020 | 26.99 | 27.85 | 26.55 | 27.82 | 6,080,395 | +0.97(+3.60%) |
Jul 13, 2020 | 27.38 | 27.71 | 26.75 | 26.86 | 6,781,155 | -0.34(-1.26%) |
Jul 10, 2020 | 25.50 | 27.23 | 25.36 | 27.20 | 8,237,263 | +1.90(+7.50%) |
Jul 09, 2020 | 26.85 | 26.91 | 25.28 | 25.30 | 8,141,084 | -1.67(-6.20%) |
Jul 08, 2020 | 26.07 | 27.05 | 26.04 | 26.97 | 8,551,610 | +0.61(+2.33%) |
Jul 07, 2020 | 27.40 | 27.51 | 26.30 | 26.36 | 8,202,986 | -1.42(-5.11%) |
Jul 06, 2020 | 27.97 | 28.56 | 27.53 | 27.78 | 6,786,408 | +0.74(+2.74%) |
Jul 02, 2020 | 27.61 | 28.20 | 26.96 | 27.04 | 8,705,814 | +0.31(+1.15%) |