Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.31 | 28.66 | 27.08 | 27.21 | 9,632,782 | -0.92(-3.28%) |
Sep 29, 2020 | 28.80 | 29.05 | 28.07 | 28.13 | 11,806,185 | -0.85(-2.95%) |
Sep 28, 2020 | 29.13 | 29.32 | 28.72 | 28.98 | 9,599,131 | +0.30(+1.05%) |
Sep 25, 2020 | 28.03 | 28.74 | 28.01 | 28.68 | 9,696,481 | +0.37(+1.30%) |
Sep 24, 2020 | 27.75 | 28.65 | 27.30 | 28.31 | 13,943,358 | +0.32(+1.14%) |
Sep 23, 2020 | 28.87 | 29.15 | 27.82 | 27.99 | 10,030,567 | -0.57(-1.99%) |
Sep 22, 2020 | 28.39 | 28.97 | 28.14 | 28.56 | 9,070,073 | +0.40(+1.43%) |
Sep 21, 2020 | 28.66 | 28.87 | 27.94 | 28.16 | 14,328,186 | -1.14(-3.88%) |
Sep 18, 2020 | 29.25 | 29.60 | 29.04 | 29.29 | 13,820,008 | -0.10(-0.33%) |
Sep 17, 2020 | 29.39 | 29.93 | 29.04 | 29.39 | 12,237,403 | -0.41(-1.37%) |
Sep 16, 2020 | 29.51 | 30.50 | 29.07 | 29.80 | 9,823,654 | +0.53(+1.83%) |
Sep 15, 2020 | 29.22 | 29.95 | 29.00 | 29.26 | 11,538,278 | +0.39(+1.35%) |
Sep 14, 2020 | 28.53 | 29.18 | 28.36 | 28.88 | 10,551,014 | +0.67(+2.38%) |
Sep 11, 2020 | 28.28 | 28.72 | 27.97 | 28.21 | 12,765,348 | -0.02(-0.07%) |
Sep 10, 2020 | 27.76 | 28.51 | 27.69 | 28.23 | 10,251,803 | +0.57(+2.05%) |
Sep 09, 2020 | 27.75 | 27.97 | 27.16 | 27.66 | 8,054,817 | +0.00(+0.00%) |
Sep 08, 2020 | 27.43 | 28.03 | 27.19 | 27.66 | 15,057,684 | -0.04(-0.14%) |
Sep 04, 2020 | 27.41 | 27.80 | 26.95 | 27.70 | 9,740,908 | +0.48(+1.77%) |
Sep 03, 2020 | 27.35 | 27.96 | 26.86 | 27.21 | 9,053,586 | -0.06(-0.21%) |
Sep 02, 2020 | 26.62 | 27.38 | 26.39 | 27.27 | 7,078,911 | +0.59(+2.20%) |
Sep 01, 2020 | 26.63 | 26.88 | 26.19 | 26.68 | 5,375,828 | -0.11(-0.40%) |
Aug 31, 2020 | 26.80 | 27.21 | 26.66 | 26.79 | 7,155,817 | -0.17(-0.64%) |
Aug 28, 2020 | 27.45 | 27.45 | 26.90 | 26.96 | 6,355,632 | -0.27(-0.99%) |
Aug 27, 2020 | 27.20 | 27.75 | 26.74 | 27.23 | 10,931,108 | +0.37(+1.36%) |
Aug 26, 2020 | 26.48 | 26.96 | 26.17 | 26.87 | 7,364,909 | +0.31(+1.16%) |
Aug 25, 2020 | 26.76 | 26.97 | 26.18 | 26.56 | 5,231,023 | -0.07(-0.25%) |
Aug 24, 2020 | 25.58 | 26.66 | 25.48 | 26.63 | 7,033,606 | +1.09(+4.26%) |
Aug 21, 2020 | 25.72 | 25.90 | 25.33 | 25.54 | 5,171,808 | -0.17(-0.67%) |
Aug 20, 2020 | 26.01 | 26.01 | 25.37 | 25.71 | 11,026,334 | -0.61(-2.31%) |
Aug 19, 2020 | 26.13 | 26.40 | 25.72 | 26.32 | 7,886,010 | +0.34(+1.30%) |
Aug 18, 2020 | 26.21 | 27.07 | 25.53 | 25.98 | 6,585,896 | -0.25(-0.95%) |
Aug 17, 2020 | 26.49 | 26.62 | 25.65 | 26.23 | 11,347,721 | -0.22(-0.84%) |
Aug 14, 2020 | 25.69 | 27.20 | 25.58 | 26.45 | 17,163,788 | +0.74(+2.88%) |
Aug 13, 2020 | 24.97 | 25.98 | 24.67 | 25.71 | 8,424,730 | +0.43(+1.71%) |
Aug 12, 2020 | 26.21 | 26.31 | 24.95 | 25.28 | 11,840,625 | -0.26(-1.02%) |
Aug 11, 2020 | 25.79 | 26.78 | 25.20 | 25.54 | 13,274,256 | +0.19(+0.76%) |
Aug 10, 2020 | 25.19 | 25.80 | 24.92 | 25.34 | 12,778,548 | +0.10(+0.38%) |
Aug 07, 2020 | 25.62 | 25.89 | 24.72 | 25.25 | 12,235,098 | -0.66(-2.53%) |
Aug 06, 2020 | 25.62 | 26.56 | 24.96 | 25.90 | 18,042,392 | +0.86(+3.42%) |
Aug 05, 2020 | 25.77 | 25.79 | 25.01 | 25.05 | 10,118,007 | -0.53(-2.07%) |
Aug 04, 2020 | 24.89 | 25.71 | 24.67 | 25.58 | 9,226,752 | +0.82(+3.31%) |
Aug 03, 2020 | 25.11 | 25.17 | 24.41 | 24.76 | 8,273,740 | -0.36(-1.42%) |
Jul 31, 2020 | 24.74 | 25.22 | 24.41 | 25.11 | 8,769,786 | +0.25(+1.01%) |
Jul 30, 2020 | 23.74 | 25.09 | 23.54 | 24.86 | 7,752,611 | +0.50(+2.06%) |
Jul 29, 2020 | 23.75 | 24.53 | 23.38 | 24.36 | 6,966,967 | +0.74(+3.14%) |
Jul 28, 2020 | 23.57 | 24.04 | 23.44 | 23.62 | 4,812,399 | -0.30(-1.25%) |
Jul 27, 2020 | 23.77 | 23.97 | 23.23 | 23.92 | 7,118,110 | +0.08(+0.32%) |
Jul 24, 2020 | 24.06 | 24.55 | 23.54 | 23.84 | 8,975,637 | -0.37(-1.51%) |
Jul 23, 2020 | 23.91 | 24.33 | 23.74 | 24.21 | 8,757,220 | +0.26(+1.09%) |
Jul 22, 2020 | 23.44 | 24.04 | 23.24 | 23.95 | 6,859,094 | +0.33(+1.39%) |
Jul 21, 2020 | 23.59 | 24.16 | 23.51 | 23.62 | 8,235,181 | +0.05(+0.20%) |
Jul 20, 2020 | 24.35 | 24.36 | 23.35 | 23.57 | 8,800,780 | -0.69(-2.86%) |
Jul 17, 2020 | 24.53 | 24.66 | 23.82 | 24.27 | 17,005,688 | -0.30(-1.22%) |
Jul 16, 2020 | 23.68 | 24.66 | 23.50 | 24.56 | 8,835,387 | +0.53(+2.20%) |
Jul 15, 2020 | 23.81 | 24.41 | 23.44 | 24.03 | 12,434,043 | +0.67(+2.89%) |
Jul 14, 2020 | 22.65 | 23.44 | 22.31 | 23.36 | 9,323,012 | +0.52(+2.28%) |
Jul 13, 2020 | 22.46 | 23.20 | 21.71 | 22.84 | 14,645,024 | +0.75(+3.40%) |
Jul 10, 2020 | 21.21 | 22.11 | 21.03 | 22.09 | 6,593,767 | +0.80(+3.76%) |
Jul 09, 2020 | 22.06 | 22.07 | 20.88 | 21.29 | 13,665,627 | -0.86(-3.87%) |
Jul 08, 2020 | 21.95 | 22.15 | 21.40 | 22.15 | 10,124,833 | +0.04(+0.17%) |
Jul 07, 2020 | 22.64 | 22.65 | 21.85 | 22.11 | 9,158,724 | -0.71(-3.12%) |
Jul 06, 2020 | 22.92 | 23.06 | 22.43 | 22.82 | 9,582,550 | +0.42(+1.89%) |
Jul 02, 2020 | 23.12 | 23.29 | 22.26 | 22.40 | 10,325,969 | -0.34(-1.48%) |