Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.54 | 22.76 | 22.29 | 22.53 | 18,573,450 | -0.14(-0.60%) |
Sep 29, 2020 | 22.42 | 22.83 | 22.34 | 22.67 | 15,538,600 | +0.42(+1.87%) |
Sep 28, 2020 | 22.45 | 22.48 | 22.00 | 22.25 | 15,616,898 | +0.05(+0.22%) |
Sep 25, 2020 | 22.08 | 22.33 | 21.85 | 22.21 | 11,757,299 | +0.04(+0.18%) |
Sep 24, 2020 | 21.54 | 22.26 | 21.51 | 22.17 | 25,429,468 | +0.41(+1.88%) |
Sep 23, 2020 | 22.52 | 22.55 | 21.63 | 21.76 | 30,080,608 | -1.03(-4.50%) |
Sep 22, 2020 | 22.68 | 22.96 | 22.54 | 22.78 | 18,234,202 | +0.18(+0.82%) |
Sep 21, 2020 | 22.77 | 23.00 | 22.29 | 22.60 | 21,738,566 | -0.56(-2.42%) |
Sep 18, 2020 | 23.49 | 23.70 | 23.14 | 23.16 | 33,634,108 | -0.20(-0.86%) |
Sep 17, 2020 | 23.67 | 23.67 | 23.09 | 23.36 | 32,840,212 | -0.68(-2.83%) |
Sep 16, 2020 | 24.25 | 24.34 | 23.72 | 24.04 | 25,997,378 | +0.00(+0.00%) |
Sep 15, 2020 | 24.26 | 24.48 | 23.94 | 24.04 | 15,647,395 | +0.05(+0.20%) |
Sep 14, 2020 | 24.07 | 24.29 | 23.58 | 23.99 | 19,478,160 | +0.14(+0.61%) |
Sep 11, 2020 | 24.29 | 24.51 | 23.74 | 23.85 | 15,685,423 | -0.29(-1.20%) |
Sep 10, 2020 | 24.67 | 24.75 | 24.02 | 24.14 | 20,167,494 | -0.28(-1.15%) |
Sep 09, 2020 | 23.66 | 24.53 | 23.61 | 24.42 | 25,550,846 | +1.01(+4.31%) |
Sep 08, 2020 | 22.87 | 23.92 | 22.65 | 23.41 | 22,122,888 | +0.12(+0.52%) |
Sep 04, 2020 | 23.23 | 23.48 | 22.51 | 23.29 | 26,753,498 | -0.17(-0.72%) |
Sep 03, 2020 | 23.51 | 23.80 | 22.92 | 23.46 | 22,123,618 | -0.28(-1.18%) |
Sep 02, 2020 | 23.38 | 23.77 | 22.93 | 23.74 | 20,989,104 | +0.22(+0.95%) |
Sep 01, 2020 | 24.27 | 24.31 | 23.23 | 23.51 | 21,297,798 | -0.26(-1.08%) |
Aug 31, 2020 | 23.63 | 24.03 | 23.47 | 23.77 | 17,759,406 | +0.36(+1.54%) |
Aug 28, 2020 | 23.42 | 23.68 | 23.29 | 23.41 | 24,367,612 | +0.64(+2.83%) |
Aug 27, 2020 | 23.78 | 23.81 | 22.55 | 22.76 | 29,107,136 | -0.63(-2.69%) |
Aug 26, 2020 | 22.65 | 23.41 | 22.61 | 23.39 | 21,643,794 | +0.49(+2.16%) |
Aug 25, 2020 | 22.97 | 23.05 | 22.40 | 22.90 | 21,893,246 | -0.18(-0.76%) |
Aug 24, 2020 | 23.72 | 23.75 | 23.04 | 23.07 | 21,081,610 | -0.27(-1.16%) |
Aug 21, 2020 | 23.66 | 23.72 | 23.05 | 23.34 | 20,531,118 | -0.51(-2.14%) |
Aug 20, 2020 | 23.15 | 23.89 | 23.03 | 23.85 | 27,776,234 | +0.77(+3.35%) |
Aug 19, 2020 | 23.93 | 24.15 | 22.94 | 23.08 | 39,780,068 | -0.84(-3.53%) |
Aug 18, 2020 | 24.85 | 24.87 | 23.69 | 23.93 | 49,298,060 | -0.07(-0.30%) |
Aug 17, 2020 | 23.59 | 24.11 | 23.34 | 24.00 | 67,680,488 | +2.50(+11.63%) |
Aug 14, 2020 | 21.61 | 21.69 | 21.15 | 21.50 | 15,864,464 | -0.12(-0.55%) |
Aug 13, 2020 | 21.19 | 21.85 | 21.11 | 21.62 | 18,959,170 | +0.76(+3.67%) |
Aug 12, 2020 | 21.48 | 21.54 | 20.76 | 20.85 | 27,478,882 | -0.20(-0.95%) |
Aug 11, 2020 | 21.58 | 21.96 | 20.60 | 21.05 | 45,540,144 | -1.82(-7.97%) |
Aug 10, 2020 | 23.36 | 23.84 | 22.80 | 22.87 | 19,938,746 | -0.12(-0.52%) |
Aug 07, 2020 | 23.10 | 23.38 | 22.65 | 22.99 | 18,432,078 | -0.50(-2.14%) |
Aug 06, 2020 | 23.93 | 23.98 | 23.16 | 23.50 | 19,274,970 | -0.27(-1.14%) |
Aug 05, 2020 | 24.29 | 24.44 | 23.50 | 23.77 | 29,724,586 | +0.07(+0.30%) |
Aug 04, 2020 | 22.91 | 23.77 | 22.58 | 23.69 | 32,194,160 | +0.82(+3.59%) |
Aug 03, 2020 | 22.94 | 22.99 | 22.44 | 22.87 | 14,462,754 | -0.15(-0.66%) |
Jul 31, 2020 | 22.87 | 23.12 | 22.51 | 23.03 | 24,881,496 | +0.53(+2.34%) |
Jul 30, 2020 | 22.22 | 22.80 | 21.92 | 22.50 | 20,167,520 | -0.42(-1.84%) |
Jul 29, 2020 | 23.70 | 23.75 | 22.61 | 22.92 | 32,854,900 | -0.65(-2.74%) |
Jul 28, 2020 | 23.50 | 23.81 | 23.26 | 23.57 | 21,204,322 | -0.25(-1.07%) |
Jul 27, 2020 | 23.50 | 24.05 | 23.42 | 23.82 | 35,454,248 | +1.17(+5.17%) |
Jul 24, 2020 | 22.40 | 22.68 | 22.32 | 22.65 | 16,769,971 | +0.36(+1.61%) |
Jul 23, 2020 | 22.71 | 22.99 | 21.96 | 22.29 | 21,961,378 | -0.42(-1.86%) |
Jul 22, 2020 | 22.82 | 22.85 | 22.38 | 22.71 | 17,014,540 | +0.23(+1.03%) |
Jul 21, 2020 | 22.91 | 22.97 | 22.42 | 22.48 | 21,840,880 | +0.09(+0.39%) |
Jul 20, 2020 | 21.99 | 22.44 | 21.99 | 22.40 | 18,903,240 | +0.62(+2.85%) |
Jul 17, 2020 | 21.54 | 21.83 | 21.31 | 21.78 | 15,459,421 | +0.52(+2.44%) |
Jul 16, 2020 | 21.36 | 21.58 | 21.02 | 21.26 | 14,698,228 | -0.32(-1.48%) |
Jul 15, 2020 | 21.42 | 21.58 | 20.97 | 21.58 | 17,587,562 | +0.03(+0.15%) |
Jul 14, 2020 | 20.75 | 21.56 | 20.67 | 21.54 | 16,010,606 | +0.73(+3.52%) |
Jul 13, 2020 | 21.89 | 22.03 | 20.74 | 20.81 | 19,487,150 | -0.78(-3.61%) |
Jul 10, 2020 | 22.01 | 22.19 | 21.48 | 21.59 | 14,496,535 | -0.38(-1.74%) |
Jul 09, 2020 | 22.30 | 22.34 | 21.50 | 21.97 | 16,322,535 | -0.10(-0.47%) |
Jul 08, 2020 | 21.94 | 22.25 | 21.74 | 22.08 | 21,879,726 | +0.56(+2.59%) |
Jul 07, 2020 | 21.15 | 21.66 | 20.99 | 21.52 | 15,315,666 | +0.33(+1.54%) |
Jul 06, 2020 | 21.29 | 21.50 | 20.99 | 21.19 | 14,171,467 | +0.27(+1.29%) |
Jul 02, 2020 | 21.19 | 21.46 | 20.92 | 20.92 | 16,101,387 | -0.43(-2.01%) |