Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.49 | 22.72 | 22.06 | 22.31 | 2,662,199 | +0.02(+0.11%) |
Sep 29, 2020 | 22.10 | 22.34 | 21.95 | 22.29 | 1,937,399 | +0.13(+0.60%) |
Sep 28, 2020 | 22.50 | 22.53 | 22.09 | 22.15 | 3,301,338 | +0.06(+0.26%) |
Sep 25, 2020 | 22.01 | 22.19 | 21.90 | 22.10 | 3,499,570 | +0.02(+0.11%) |
Sep 24, 2020 | 21.70 | 22.26 | 21.63 | 22.07 | 3,738,413 | +0.37(+1.69%) |
Sep 23, 2020 | 22.54 | 22.65 | 21.69 | 21.70 | 5,245,816 | -0.94(-4.16%) |
Sep 22, 2020 | 22.71 | 22.99 | 22.58 | 22.65 | 3,368,063 | -0.07(-0.29%) |
Sep 21, 2020 | 23.23 | 23.36 | 22.48 | 22.71 | 4,492,785 | -0.88(-3.74%) |
Sep 18, 2020 | 23.86 | 24.01 | 23.57 | 23.60 | 3,948,618 | -0.44(-1.84%) |
Sep 17, 2020 | 24.25 | 24.36 | 23.92 | 24.04 | 3,188,858 | -0.38(-1.57%) |
Sep 16, 2020 | 24.20 | 24.62 | 24.08 | 24.42 | 3,379,173 | +0.21(+0.86%) |
Sep 15, 2020 | 24.15 | 24.43 | 23.95 | 24.21 | 2,464,711 | +0.09(+0.38%) |
Sep 14, 2020 | 24.57 | 24.63 | 24.05 | 24.12 | 3,151,008 | -0.20(-0.83%) |
Sep 11, 2020 | 24.41 | 24.47 | 24.08 | 24.32 | 3,013,664 | +0.02(+0.07%) |
Sep 10, 2020 | 24.55 | 24.64 | 24.29 | 24.30 | 3,721,497 | -0.22(-0.90%) |
Sep 09, 2020 | 24.71 | 25.11 | 24.49 | 24.52 | 3,821,173 | -0.02(-0.10%) |
Sep 08, 2020 | 24.49 | 24.79 | 24.12 | 24.55 | 2,892,139 | -0.05(-0.20%) |
Sep 04, 2020 | 24.83 | 24.99 | 24.35 | 24.60 | 2,665,325 | -0.11(-0.43%) |
Sep 03, 2020 | 24.94 | 25.02 | 24.48 | 24.70 | 2,741,256 | -0.17(-0.69%) |
Sep 02, 2020 | 24.41 | 24.91 | 24.26 | 24.88 | 3,354,407 | +0.46(+1.87%) |
Sep 01, 2020 | 24.49 | 24.58 | 24.25 | 24.42 | 2,097,976 | -0.12(-0.50%) |
Aug 31, 2020 | 24.74 | 24.78 | 24.48 | 24.54 | 3,025,830 | -0.20(-0.82%) |
Aug 28, 2020 | 24.84 | 24.85 | 24.47 | 24.74 | 2,625,477 | -0.09(-0.36%) |
Aug 27, 2020 | 24.74 | 24.98 | 24.66 | 24.83 | 2,613,328 | +0.15(+0.63%) |
Aug 26, 2020 | 24.66 | 24.71 | 24.29 | 24.68 | 2,060,298 | -0.10(-0.40%) |
Aug 25, 2020 | 24.83 | 24.95 | 24.45 | 24.78 | 1,915,467 | +0.03(+0.13%) |
Aug 24, 2020 | 24.62 | 24.74 | 24.20 | 24.74 | 2,604,122 | +0.11(+0.43%) |
Aug 21, 2020 | 24.62 | 24.71 | 24.54 | 24.64 | 2,068,085 | +0.09(+0.37%) |
Aug 20, 2020 | 24.44 | 24.65 | 24.39 | 24.55 | 1,911,424 | +0.08(+0.33%) |
Aug 19, 2020 | 24.47 | 24.57 | 24.17 | 24.47 | 1,855,465 | +0.00(+0.00%) |
Aug 18, 2020 | 24.72 | 24.78 | 24.35 | 24.47 | 2,552,076 | -0.27(-1.09%) |
Aug 17, 2020 | 24.30 | 24.80 | 24.10 | 24.74 | 3,615,099 | +0.48(+1.98%) |
Aug 14, 2020 | 23.87 | 24.35 | 23.76 | 24.26 | 2,449,407 | +0.31(+1.29%) |
Aug 13, 2020 | 24.26 | 24.59 | 23.86 | 23.95 | 3,359,424 | -0.38(-1.54%) |
Aug 12, 2020 | 24.23 | 24.40 | 24.02 | 24.32 | 1,987,605 | +0.21(+0.88%) |
Aug 11, 2020 | 24.47 | 24.53 | 24.06 | 24.11 | 3,491,823 | -0.16(-0.64%) |
Aug 10, 2020 | 24.04 | 24.36 | 24.01 | 24.26 | 3,762,820 | +0.24(+1.02%) |
Aug 07, 2020 | 23.73 | 24.21 | 23.65 | 24.02 | 3,479,097 | +0.29(+1.24%) |
Aug 06, 2020 | 24.27 | 24.30 | 23.49 | 23.73 | 6,757,885 | +0.09(+0.38%) |
Aug 05, 2020 | 23.65 | 23.77 | 23.34 | 23.64 | 3,385,187 | +0.10(+0.42%) |
Aug 04, 2020 | 22.81 | 23.60 | 22.81 | 23.54 | 3,476,016 | +0.66(+2.89%) |
Aug 03, 2020 | 22.88 | 22.96 | 22.71 | 22.88 | 2,586,143 | -0.11(-0.50%) |
Jul 31, 2020 | 23.11 | 23.20 | 22.78 | 22.99 | 4,013,070 | -0.05(-0.21%) |
Jul 30, 2020 | 22.71 | 23.06 | 22.67 | 23.04 | 2,769,599 | -0.01(-0.04%) |
Jul 29, 2020 | 22.93 | 23.10 | 22.67 | 23.05 | 2,811,513 | +0.32(+1.40%) |
Jul 28, 2020 | 22.59 | 22.90 | 22.57 | 22.73 | 3,801,701 | +0.10(+0.43%) |
Jul 27, 2020 | 22.22 | 22.63 | 22.10 | 22.63 | 1,994,834 | +0.42(+1.87%) |
Jul 24, 2020 | 22.44 | 22.58 | 22.18 | 22.22 | 1,434,553 | -0.22(-0.98%) |
Jul 23, 2020 | 22.32 | 22.63 | 22.18 | 22.44 | 2,833,849 | +0.01(+0.04%) |
Jul 22, 2020 | 22.16 | 22.72 | 22.09 | 22.43 | 3,982,561 | +0.19(+0.84%) |
Jul 21, 2020 | 22.09 | 22.27 | 21.98 | 22.24 | 3,016,953 | +0.32(+1.45%) |
Jul 20, 2020 | 22.07 | 22.18 | 21.78 | 21.92 | 1,819,885 | -0.32(-1.43%) |
Jul 17, 2020 | 22.43 | 22.49 | 22.10 | 22.24 | 2,949,416 | -0.07(-0.29%) |
Jul 16, 2020 | 22.35 | 22.61 | 22.26 | 22.31 | 1,911,841 | -0.20(-0.91%) |
Jul 15, 2020 | 22.60 | 22.63 | 22.30 | 22.51 | 3,119,966 | +0.24(+1.06%) |
Jul 14, 2020 | 21.91 | 22.33 | 21.78 | 22.27 | 2,518,128 | +0.37(+1.68%) |
Jul 13, 2020 | 21.92 | 22.07 | 21.65 | 21.91 | 3,335,554 | +0.10(+0.45%) |
Jul 10, 2020 | 21.38 | 21.84 | 21.36 | 21.81 | 3,568,481 | +0.46(+2.14%) |
Jul 09, 2020 | 21.34 | 21.38 | 20.86 | 21.35 | 3,506,948 | +0.02(+0.08%) |
Jul 08, 2020 | 21.23 | 21.35 | 21.00 | 21.34 | 3,061,962 | +0.10(+0.46%) |
Jul 07, 2020 | 21.22 | 21.52 | 21.04 | 21.24 | 3,591,043 | -0.31(-1.44%) |
Jul 06, 2020 | 21.74 | 21.83 | 21.38 | 21.55 | 3,647,433 | +0.21(+0.99%) |
Jul 02, 2020 | 21.68 | 21.74 | 21.17 | 21.34 | 3,316,760 | -0.07(-0.34%) |