Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.65 | 27.16 | 26.18 | 26.50 | 4,767,254 | +0.06(+0.22%) |
Sep 29, 2020 | 26.39 | 26.63 | 25.82 | 26.44 | 3,502,789 | -0.07(-0.25%) |
Sep 28, 2020 | 25.79 | 26.53 | 25.78 | 26.51 | 3,269,165 | +1.09(+4.27%) |
Sep 25, 2020 | 24.74 | 25.56 | 24.68 | 25.42 | 3,516,660 | +0.48(+1.91%) |
Sep 24, 2020 | 24.73 | 25.17 | 24.35 | 24.95 | 2,565,925 | +0.28(+1.12%) |
Sep 23, 2020 | 25.32 | 25.68 | 24.62 | 24.67 | 3,913,266 | -0.82(-3.21%) |
Sep 22, 2020 | 25.57 | 25.82 | 25.29 | 25.49 | 4,537,950 | -0.01(-0.04%) |
Sep 21, 2020 | 26.21 | 26.35 | 25.18 | 25.50 | 5,038,661 | -1.12(-4.22%) |
Sep 18, 2020 | 27.28 | 27.29 | 26.27 | 26.62 | 7,107,992 | -0.64(-2.34%) |
Sep 17, 2020 | 27.33 | 27.85 | 27.02 | 27.26 | 4,454,247 | -0.68(-2.42%) |
Sep 16, 2020 | 27.48 | 28.49 | 27.38 | 27.94 | 5,621,051 | +0.70(+2.55%) |
Sep 15, 2020 | 27.36 | 27.61 | 27.01 | 27.24 | 3,519,186 | -0.05(-0.17%) |
Sep 14, 2020 | 26.94 | 27.90 | 26.87 | 27.29 | 6,089,290 | +0.50(+1.85%) |
Sep 11, 2020 | 26.97 | 27.27 | 26.32 | 26.79 | 4,974,050 | -0.05(-0.18%) |
Sep 10, 2020 | 26.92 | 27.38 | 26.67 | 26.84 | 4,646,644 | -0.01(-0.04%) |
Sep 09, 2020 | 26.42 | 27.07 | 26.07 | 26.85 | 5,021,205 | +0.49(+1.84%) |
Sep 08, 2020 | 26.19 | 26.94 | 26.14 | 26.37 | 5,189,785 | +0.03(+0.11%) |
Sep 04, 2020 | 26.55 | 26.63 | 25.92 | 26.34 | 5,176,218 | +0.30(+1.13%) |
Sep 03, 2020 | 26.73 | 27.25 | 25.91 | 26.04 | 6,572,497 | -0.50(-1.90%) |
Sep 02, 2020 | 26.17 | 26.76 | 26.16 | 26.55 | 3,694,002 | +0.42(+1.60%) |
Sep 01, 2020 | 25.52 | 26.26 | 25.52 | 26.13 | 4,218,160 | -0.18(-0.69%) |
Aug 31, 2020 | 26.44 | 26.83 | 26.11 | 26.31 | 6,274,711 | +0.04(+0.16%) |
Aug 28, 2020 | 26.06 | 26.28 | 25.88 | 26.27 | 4,087,169 | +0.23(+0.89%) |
Aug 27, 2020 | 25.87 | 26.27 | 25.77 | 26.03 | 3,813,501 | +0.40(+1.55%) |
Aug 26, 2020 | 25.30 | 25.78 | 25.14 | 25.64 | 4,726,800 | +0.24(+0.93%) |
Aug 25, 2020 | 25.45 | 25.71 | 24.94 | 25.40 | 4,315,598 | -0.08(-0.30%) |
Aug 24, 2020 | 24.63 | 25.63 | 24.55 | 25.48 | 3,834,334 | +0.93(+3.77%) |
Aug 21, 2020 | 24.38 | 24.60 | 24.15 | 24.55 | 3,194,358 | +0.10(+0.42%) |
Aug 20, 2020 | 24.28 | 24.57 | 24.09 | 24.45 | 4,997,231 | +0.04(+0.15%) |
Aug 19, 2020 | 24.17 | 24.69 | 24.17 | 24.41 | 3,640,313 | +0.20(+0.82%) |
Aug 18, 2020 | 24.15 | 24.36 | 24.03 | 24.21 | 2,831,241 | +0.08(+0.31%) |
Aug 17, 2020 | 24.45 | 24.49 | 23.77 | 24.14 | 3,284,082 | -0.17(-0.70%) |
Aug 14, 2020 | 24.17 | 24.59 | 23.81 | 24.31 | 3,215,008 | +0.16(+0.66%) |
Aug 13, 2020 | 23.46 | 24.18 | 23.35 | 24.15 | 6,924,406 | +0.61(+2.61%) |
Aug 12, 2020 | 23.56 | 23.74 | 23.23 | 23.53 | 5,011,496 | +0.25(+1.05%) |
Aug 11, 2020 | 23.40 | 24.08 | 23.22 | 23.29 | 8,449,379 | +0.25(+1.07%) |
Aug 10, 2020 | 23.24 | 23.48 | 22.82 | 23.04 | 10,449,169 | -0.25(-1.09%) |
Aug 07, 2020 | 23.49 | 23.70 | 22.92 | 23.30 | 7,489,613 | -0.30(-1.28%) |
Aug 06, 2020 | 23.51 | 23.91 | 23.27 | 23.60 | 6,313,846 | +0.25(+1.05%) |
Aug 05, 2020 | 23.95 | 24.28 | 22.87 | 23.35 | 8,077,986 | -1.06(-4.33%) |
Aug 04, 2020 | 24.85 | 25.69 | 24.41 | 24.41 | 5,784,602 | -0.48(-1.93%) |
Aug 03, 2020 | 24.34 | 24.95 | 24.01 | 24.89 | 4,051,742 | +0.56(+2.29%) |
Jul 31, 2020 | 24.40 | 24.40 | 23.77 | 24.34 | 4,156,319 | -0.05(-0.19%) |
Jul 30, 2020 | 24.08 | 24.55 | 23.85 | 24.38 | 3,886,113 | -0.04(-0.15%) |
Jul 29, 2020 | 24.43 | 24.60 | 24.00 | 24.42 | 2,298,090 | +0.11(+0.47%) |
Jul 28, 2020 | 24.12 | 24.73 | 24.04 | 24.31 | 2,746,805 | +0.02(+0.08%) |
Jul 27, 2020 | 25.10 | 25.27 | 24.00 | 24.29 | 4,819,241 | -0.89(-3.53%) |
Jul 24, 2020 | 24.95 | 25.86 | 24.85 | 25.18 | 4,376,583 | +0.40(+1.60%) |
Jul 23, 2020 | 24.62 | 25.05 | 24.50 | 24.78 | 4,267,381 | +0.31(+1.27%) |
Jul 22, 2020 | 24.05 | 24.51 | 23.82 | 24.47 | 3,028,278 | +0.48(+2.01%) |
Jul 21, 2020 | 23.53 | 24.24 | 23.43 | 23.99 | 5,202,696 | +0.60(+2.58%) |
Jul 20, 2020 | 23.74 | 23.98 | 22.95 | 23.38 | 4,068,848 | -0.49(-2.06%) |
Jul 17, 2020 | 24.72 | 24.89 | 23.62 | 23.87 | 5,379,526 | -0.84(-3.40%) |
Jul 16, 2020 | 24.43 | 24.90 | 24.34 | 24.71 | 2,330,240 | +0.10(+0.42%) |
Jul 15, 2020 | 23.92 | 24.72 | 23.92 | 24.61 | 5,671,944 | +0.97(+4.11%) |
Jul 14, 2020 | 23.40 | 24.00 | 23.12 | 23.64 | 3,880,955 | +0.07(+0.28%) |
Jul 13, 2020 | 23.71 | 24.11 | 22.98 | 23.57 | 6,149,413 | -0.34(-1.42%) |
Jul 10, 2020 | 23.07 | 23.97 | 22.86 | 23.91 | 3,557,688 | +0.90(+3.90%) |
Jul 09, 2020 | 23.87 | 24.00 | 22.60 | 23.01 | 6,272,972 | -0.88(-3.68%) |
Jul 08, 2020 | 24.16 | 24.24 | 23.61 | 23.89 | 4,528,639 | -0.37(-1.52%) |
Jul 07, 2020 | 24.78 | 24.91 | 24.20 | 24.26 | 4,039,960 | -0.76(-3.06%) |
Jul 06, 2020 | 25.51 | 25.77 | 24.67 | 25.02 | 5,397,211 | -0.06(-0.23%) |
Jul 02, 2020 | 26.09 | 26.19 | 25.00 | 25.08 | 3,827,194 | -0.35(-1.37%) |