Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.20 | 25.68 | 25.04 | 25.30 | 5,809,321 | +0.22(+0.88%) |
Sep 29, 2020 | 25.31 | 25.40 | 24.77 | 25.08 | 4,659,837 | -0.31(-1.23%) |
Sep 28, 2020 | 25.42 | 25.76 | 25.20 | 25.39 | 8,281,630 | +0.51(+2.07%) |
Sep 25, 2020 | 24.01 | 24.95 | 24.00 | 24.88 | 5,318,004 | +0.54(+2.23%) |
Sep 24, 2020 | 24.26 | 24.89 | 23.50 | 24.33 | 6,185,850 | +0.05(+0.19%) |
Sep 23, 2020 | 25.24 | 25.84 | 24.26 | 24.29 | 7,602,051 | -0.84(-3.33%) |
Sep 22, 2020 | 24.77 | 25.47 | 24.67 | 25.12 | 10,942,279 | +0.33(+1.33%) |
Sep 21, 2020 | 24.94 | 25.19 | 24.36 | 24.79 | 12,919,707 | -0.93(-3.61%) |
Sep 18, 2020 | 26.19 | 26.64 | 25.66 | 25.72 | 14,611,915 | -0.65(-2.47%) |
Sep 17, 2020 | 26.84 | 27.06 | 26.29 | 26.37 | 12,427,604 | -0.98(-3.59%) |
Sep 16, 2020 | 26.43 | 27.62 | 26.27 | 27.36 | 11,750,920 | +1.07(+4.05%) |
Sep 15, 2020 | 26.68 | 27.09 | 26.28 | 26.29 | 7,084,179 | -0.43(-1.60%) |
Sep 14, 2020 | 26.15 | 26.90 | 25.99 | 26.72 | 6,883,164 | +0.91(+3.52%) |
Sep 11, 2020 | 25.65 | 26.16 | 25.51 | 25.81 | 9,344,383 | +0.22(+0.85%) |
Sep 10, 2020 | 26.60 | 26.88 | 25.47 | 25.59 | 8,531,910 | -0.90(-3.40%) |
Sep 09, 2020 | 26.50 | 26.58 | 25.84 | 26.49 | 8,178,416 | +0.24(+0.90%) |
Sep 08, 2020 | 26.70 | 26.85 | 25.96 | 26.25 | 7,839,573 | -0.83(-3.05%) |
Sep 04, 2020 | 27.26 | 27.46 | 26.58 | 27.08 | 6,363,762 | +0.36(+1.36%) |
Sep 03, 2020 | 27.26 | 28.14 | 26.56 | 26.72 | 7,706,450 | -0.39(-1.44%) |
Sep 02, 2020 | 26.60 | 27.14 | 26.11 | 27.11 | 7,189,499 | +0.62(+2.33%) |
Sep 01, 2020 | 26.24 | 26.68 | 26.05 | 26.49 | 5,425,453 | +0.01(+0.03%) |
Aug 31, 2020 | 26.58 | 26.65 | 26.09 | 26.48 | 8,296,615 | -0.21(-0.78%) |
Aug 28, 2020 | 27.37 | 27.37 | 26.56 | 26.69 | 6,642,600 | -0.28(-1.04%) |
Aug 27, 2020 | 26.45 | 27.31 | 26.44 | 26.97 | 5,472,971 | +0.56(+2.13%) |
Aug 26, 2020 | 26.77 | 26.82 | 26.12 | 26.41 | 4,114,160 | -0.42(-1.56%) |
Aug 25, 2020 | 27.25 | 27.44 | 26.59 | 26.83 | 4,549,572 | -0.03(-0.10%) |
Aug 24, 2020 | 25.92 | 26.87 | 25.70 | 26.85 | 6,064,128 | +1.16(+4.53%) |
Aug 21, 2020 | 26.45 | 26.60 | 25.65 | 25.69 | 8,106,006 | -0.78(-2.95%) |
Aug 20, 2020 | 26.69 | 26.93 | 26.43 | 26.47 | 5,170,896 | -0.66(-2.44%) |
Aug 19, 2020 | 26.81 | 27.31 | 26.64 | 27.14 | 5,359,097 | +0.25(+0.95%) |
Aug 18, 2020 | 27.32 | 27.44 | 26.80 | 26.88 | 8,671,326 | -0.35(-1.27%) |
Aug 17, 2020 | 28.07 | 28.08 | 27.13 | 27.23 | 6,208,931 | -0.94(-3.32%) |
Aug 14, 2020 | 27.61 | 28.55 | 27.47 | 28.16 | 5,350,965 | +0.25(+0.91%) |
Aug 13, 2020 | 27.73 | 28.11 | 27.37 | 27.91 | 6,879,683 | -0.21(-0.74%) |
Aug 12, 2020 | 29.55 | 29.67 | 27.80 | 28.12 | 7,377,229 | -0.95(-3.25%) |
Aug 11, 2020 | 29.66 | 29.90 | 28.85 | 29.06 | 7,010,318 | +0.47(+1.65%) |
Aug 10, 2020 | 28.17 | 28.78 | 28.15 | 28.59 | 5,057,822 | +0.73(+2.61%) |
Aug 07, 2020 | 26.51 | 27.87 | 26.33 | 27.86 | 6,618,942 | +1.22(+4.57%) |
Aug 06, 2020 | 27.63 | 28.08 | 26.61 | 26.65 | 10,078,618 | -0.78(-2.85%) |
Aug 05, 2020 | 27.26 | 27.77 | 27.09 | 27.43 | 8,124,596 | +0.42(+1.55%) |
Aug 04, 2020 | 28.23 | 28.45 | 26.77 | 27.01 | 19,195,140 | -2.20(-7.53%) |
Aug 03, 2020 | 29.27 | 29.71 | 29.11 | 29.21 | 6,418,939 | +0.00(+0.00%) |
Jul 31, 2020 | 28.82 | 29.22 | 28.54 | 29.21 | 6,872,141 | +0.33(+1.13%) |
Jul 30, 2020 | 28.84 | 29.04 | 28.24 | 28.88 | 7,785,374 | -0.81(-2.72%) |
Jul 29, 2020 | 28.06 | 29.93 | 28.06 | 29.69 | 11,108,086 | +1.56(+5.56%) |
Jul 28, 2020 | 27.81 | 28.42 | 27.62 | 28.13 | 5,744,663 | +0.09(+0.32%) |
Jul 27, 2020 | 28.26 | 28.31 | 27.63 | 28.04 | 5,660,041 | -0.42(-1.47%) |
Jul 24, 2020 | 28.98 | 29.13 | 28.35 | 28.45 | 4,358,416 | -0.51(-1.76%) |
Jul 23, 2020 | 29.04 | 29.43 | 28.77 | 28.96 | 5,463,432 | -0.29(-0.99%) |
Jul 22, 2020 | 28.70 | 29.35 | 28.55 | 29.25 | 6,304,670 | +0.21(+0.72%) |
Jul 21, 2020 | 28.83 | 29.38 | 28.59 | 29.04 | 5,082,295 | +0.50(+1.75%) |
Jul 20, 2020 | 29.07 | 29.10 | 28.54 | 28.54 | 4,802,500 | -0.65(-2.21%) |
Jul 17, 2020 | 29.73 | 29.86 | 28.87 | 29.19 | 4,772,051 | -0.40(-1.35%) |
Jul 16, 2020 | 28.49 | 30.03 | 28.34 | 29.59 | 7,541,890 | +0.72(+2.49%) |
Jul 15, 2020 | 28.83 | 29.10 | 28.25 | 28.87 | 7,496,720 | +0.89(+3.18%) |
Jul 14, 2020 | 27.14 | 28.01 | 26.70 | 27.98 | 6,046,051 | +0.97(+3.60%) |
Jul 13, 2020 | 27.54 | 27.87 | 26.90 | 27.01 | 6,742,852 | -0.35(-1.26%) |
Jul 10, 2020 | 25.65 | 27.38 | 25.50 | 27.35 | 8,190,736 | +1.91(+7.50%) |
Jul 09, 2020 | 27.00 | 27.06 | 25.43 | 25.45 | 8,095,100 | -1.68(-6.20%) |
Jul 08, 2020 | 26.22 | 27.21 | 26.19 | 27.13 | 8,503,307 | +0.62(+2.33%) |
Jul 07, 2020 | 27.55 | 27.66 | 26.45 | 26.51 | 8,156,653 | -1.43(-5.11%) |
Jul 06, 2020 | 28.13 | 28.73 | 27.69 | 27.94 | 6,748,076 | +0.75(+2.74%) |
Jul 02, 2020 | 27.76 | 28.36 | 27.11 | 27.19 | 8,656,640 | +0.31(+1.15%) |