Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.93 | 28.67 | 26.58 | 27.93 | 6,715,536 | +1.17(+4.37%) |
Sep 29, 2020 | 26.92 | 27.44 | 26.65 | 26.76 | 2,806,941 | -0.30(-1.11%) |
Sep 28, 2020 | 27.45 | 27.48 | 26.76 | 27.06 | 2,266,806 | +0.21(+0.78%) |
Sep 25, 2020 | 26.15 | 26.95 | 26.05 | 26.85 | 3,234,300 | +0.58(+2.21%) |
Sep 24, 2020 | 26.02 | 26.70 | 25.76 | 26.27 | 3,762,623 | -0.14(-0.53%) |
Sep 23, 2020 | 26.96 | 27.20 | 26.35 | 26.41 | 2,825,950 | -0.64(-2.37%) |
Sep 22, 2020 | 26.50 | 27.16 | 26.40 | 27.05 | 3,285,905 | +0.50(+1.88%) |
Sep 21, 2020 | 26.07 | 26.60 | 25.95 | 26.55 | 5,408,520 | +0.01(+0.04%) |
Sep 18, 2020 | 27.20 | 27.31 | 26.14 | 26.54 | 7,994,100 | -0.81(-2.96%) |
Sep 17, 2020 | 27.09 | 27.52 | 26.86 | 27.35 | 4,369,965 | -0.04(-0.15%) |
Sep 16, 2020 | 26.78 | 27.72 | 26.55 | 27.39 | 5,597,905 | +0.55(+2.05%) |
Sep 15, 2020 | 27.85 | 28.02 | 25.90 | 26.84 | 6,447,665 | -0.80(-2.89%) |
Sep 14, 2020 | 27.30 | 27.71 | 27.25 | 27.64 | 3,688,520 | +0.56(+2.07%) |
Sep 11, 2020 | 27.43 | 27.48 | 26.62 | 27.08 | 2,497,500 | -0.15(-0.55%) |
Sep 10, 2020 | 28.21 | 28.33 | 26.93 | 27.23 | 5,879,899 | -1.24(-4.36%) |
Sep 09, 2020 | 28.36 | 28.77 | 28.20 | 28.47 | 1,982,060 | +0.37(+1.32%) |
Sep 08, 2020 | 27.86 | 28.48 | 27.52 | 28.10 | 4,134,570 | +0.00(+0.00%) |
Sep 04, 2020 | 28.36 | 28.36 | 27.37 | 28.10 | 2,618,600 | -0.08(-0.28%) |
Sep 03, 2020 | 28.84 | 29.05 | 27.93 | 28.18 | 2,320,657 | -0.65(-2.25%) |
Sep 02, 2020 | 28.62 | 28.93 | 28.31 | 28.83 | 5,729,844 | +0.06(+0.21%) |
Sep 01, 2020 | 28.91 | 29.00 | 28.68 | 28.77 | 1,733,916 | -0.29(-1.00%) |
Aug 31, 2020 | 29.25 | 29.57 | 29.06 | 29.06 | 2,595,651 | -0.07(-0.24%) |
Aug 28, 2020 | 28.19 | 29.33 | 28.16 | 29.13 | 3,759,300 | +1.00(+3.55%) |
Aug 27, 2020 | 27.98 | 28.55 | 27.96 | 28.13 | 4,336,130 | -0.01(-0.04%) |
Aug 26, 2020 | 28.72 | 28.85 | 27.98 | 28.14 | 4,283,949 | -0.72(-2.49%) |
Aug 25, 2020 | 27.86 | 29.00 | 27.60 | 28.86 | 5,970,283 | +1.44(+5.25%) |
Aug 24, 2020 | 27.33 | 27.65 | 27.03 | 27.42 | 2,616,129 | +0.32(+1.18%) |
Aug 21, 2020 | 27.38 | 27.46 | 26.75 | 27.10 | 3,144,500 | -0.48(-1.74%) |
Aug 20, 2020 | 26.61 | 27.74 | 26.60 | 27.58 | 5,535,236 | +1.78(+6.90%) |
Aug 19, 2020 | 25.94 | 26.36 | 25.71 | 25.80 | 1,739,217 | -0.29(-1.11%) |
Aug 18, 2020 | 26.11 | 26.16 | 25.60 | 26.09 | 2,117,825 | +0.24(+0.93%) |
Aug 17, 2020 | 25.74 | 26.09 | 25.13 | 25.85 | 4,962,516 | +0.08(+0.31%) |
Aug 14, 2020 | 24.35 | 26.46 | 24.35 | 25.77 | 6,060,600 | +1.33(+5.44%) |
Aug 13, 2020 | 24.87 | 25.02 | 24.32 | 24.44 | 2,718,953 | -0.56(-2.24%) |
Aug 12, 2020 | 25.56 | 25.77 | 24.95 | 25.00 | 2,782,311 | -0.42(-1.65%) |
Aug 11, 2020 | 25.19 | 25.53 | 25.05 | 25.42 | 3,233,392 | +0.82(+3.33%) |
Aug 10, 2020 | 24.48 | 24.99 | 24.46 | 24.60 | 2,864,200 | +0.30(+1.23%) |
Aug 07, 2020 | 24.52 | 24.58 | 24.18 | 24.30 | 2,883,100 | -0.14(-0.57%) |
Aug 06, 2020 | 25.14 | 25.53 | 23.80 | 24.44 | 7,032,937 | -0.84(-3.32%) |
Aug 05, 2020 | 25.30 | 25.51 | 24.78 | 25.28 | 4,822,258 | +0.48(+1.94%) |
Aug 04, 2020 | 23.74 | 25.25 | 23.45 | 24.80 | 6,721,867 | +1.49(+6.39%) |
Aug 03, 2020 | 23.69 | 24.14 | 23.03 | 23.31 | 6,692,203 | -0.32(-1.35%) |
Jul 31, 2020 | 22.63 | 23.72 | 22.60 | 23.63 | 6,919,200 | +1.18(+5.26%) |
Jul 30, 2020 | 21.16 | 22.58 | 21.16 | 22.45 | 14,138,136 | +1.30(+6.15%) |
Jul 29, 2020 | 21.06 | 21.31 | 20.85 | 21.15 | 9,512,728 | +0.05(+0.24%) |
Jul 28, 2020 | 21.38 | 21.56 | 20.96 | 21.10 | 7,724,112 | -0.20(-0.94%) |
Jul 27, 2020 | 22.97 | 23.02 | 21.18 | 21.30 | 13,373,856 | -2.29(-9.71%) |
Jul 24, 2020 | 23.39 | 23.60 | 22.99 | 23.59 | 3,159,600 | +0.20(+0.86%) |
Jul 23, 2020 | 23.41 | 23.66 | 23.21 | 23.39 | 6,168,049 | -0.08(-0.34%) |
Jul 22, 2020 | 23.65 | 23.89 | 23.46 | 23.47 | 2,971,149 | -0.21(-0.89%) |
Jul 21, 2020 | 23.74 | 24.04 | 23.62 | 23.68 | 1,494,431 | +0.13(+0.55%) |
Jul 20, 2020 | 23.78 | 24.09 | 23.45 | 23.55 | 2,242,361 | -0.24(-1.01%) |
Jul 17, 2020 | 23.99 | 24.23 | 23.74 | 23.79 | 2,261,400 | -0.21(-0.88%) |
Jul 16, 2020 | 23.90 | 24.42 | 23.78 | 24.00 | 2,096,467 | -0.08(-0.33%) |
Jul 15, 2020 | 23.84 | 24.43 | 23.77 | 24.08 | 2,847,934 | +0.60(+2.56%) |
Jul 14, 2020 | 22.50 | 23.54 | 22.41 | 23.48 | 5,750,615 | +0.83(+3.66%) |
Jul 13, 2020 | 22.24 | 23.25 | 22.03 | 22.65 | 6,481,767 | +0.62(+2.81%) |
Jul 10, 2020 | 21.37 | 22.04 | 21.24 | 22.03 | 2,443,500 | +0.67(+3.14%) |
Jul 09, 2020 | 21.65 | 21.68 | 21.17 | 21.36 | 4,254,381 | -0.29(-1.34%) |
Jul 08, 2020 | 21.52 | 21.85 | 21.33 | 21.65 | 4,831,044 | +0.10(+0.46%) |
Jul 07, 2020 | 21.60 | 21.82 | 21.23 | 21.55 | 5,597,939 | -0.21(-0.97%) |
Jul 06, 2020 | 21.54 | 21.81 | 21.39 | 21.76 | 1,949,003 | +0.55(+2.59%) |
Jul 02, 2020 | 21.42 | 21.61 | 21.04 | 21.21 | 2,467,300 | +0.02(+0.09%) |