Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.87 | 26.47 | 25.82 | 26.11 | 13,108,467 | +0.12(+0.46%) |
Sep 29, 2020 | 25.83 | 26.36 | 25.77 | 25.99 | 15,894,689 | +0.25(+0.97%) |
Sep 28, 2020 | 25.35 | 25.84 | 25.21 | 25.74 | 19,106,112 | +1.05(+4.25%) |
Sep 25, 2020 | 24.40 | 24.73 | 24.13 | 24.69 | 11,036,500 | +0.37(+1.52%) |
Sep 24, 2020 | 24.85 | 24.95 | 24.02 | 24.32 | 19,423,820 | -1.05(-4.14%) |
Sep 23, 2020 | 25.67 | 25.93 | 24.92 | 25.37 | 22,742,574 | -0.10(-0.39%) |
Sep 22, 2020 | 24.10 | 25.49 | 24.09 | 25.47 | 32,619,990 | +1.59(+6.66%) |
Sep 21, 2020 | 23.11 | 24.30 | 23.06 | 23.88 | 16,673,883 | +0.06(+0.25%) |
Sep 18, 2020 | 24.75 | 24.75 | 23.20 | 23.82 | 23,854,098 | -0.48(-1.98%) |
Sep 17, 2020 | 24.23 | 24.67 | 23.93 | 24.30 | 21,245,916 | -0.56(-2.25%) |
Sep 16, 2020 | 24.49 | 25.22 | 24.42 | 24.86 | 26,936,866 | +0.39(+1.59%) |
Sep 15, 2020 | 24.49 | 24.88 | 23.97 | 24.47 | 25,056,292 | +0.34(+1.41%) |
Sep 14, 2020 | 23.59 | 24.16 | 23.21 | 24.13 | 24,499,302 | -0.06(-0.25%) |
Sep 11, 2020 | 23.73 | 24.42 | 23.70 | 24.19 | 37,826,000 | +0.54(+2.28%) |
Sep 10, 2020 | 24.17 | 24.38 | 23.03 | 23.65 | 20,528,930 | +0.00(+0.00%) |
Sep 09, 2020 | 23.08 | 24.02 | 22.88 | 23.65 | 26,481,622 | +0.96(+4.23%) |
Sep 08, 2020 | 21.70 | 23.08 | 21.53 | 22.69 | 19,529,036 | +0.25(+1.11%) |
Sep 04, 2020 | 22.90 | 23.58 | 21.43 | 22.44 | 23,886,298 | -0.76(-3.28%) |
Sep 03, 2020 | 23.25 | 23.41 | 22.42 | 23.20 | 30,089,118 | -0.33(-1.40%) |
Sep 02, 2020 | 22.52 | 23.56 | 22.39 | 23.53 | 40,132,996 | +1.12(+5.00%) |
Sep 01, 2020 | 22.76 | 22.76 | 21.80 | 22.41 | 25,073,616 | -0.18(-0.80%) |
Aug 31, 2020 | 22.83 | 23.19 | 22.29 | 22.59 | 21,577,076 | +0.28(+1.26%) |
Aug 28, 2020 | 21.79 | 22.35 | 21.40 | 22.31 | 22,074,900 | +0.57(+2.62%) |
Aug 27, 2020 | 21.50 | 22.20 | 20.87 | 21.74 | 23,752,294 | +0.38(+1.78%) |
Aug 26, 2020 | 21.15 | 21.41 | 21.01 | 21.36 | 12,893,834 | +0.24(+1.14%) |
Aug 25, 2020 | 20.90 | 21.19 | 20.68 | 21.12 | 18,679,772 | +0.25(+1.20%) |
Aug 24, 2020 | 21.76 | 21.76 | 20.77 | 20.87 | 22,638,584 | -0.73(-3.38%) |
Aug 21, 2020 | 21.90 | 21.99 | 21.55 | 21.60 | 10,525,400 | -0.23(-1.05%) |
Aug 20, 2020 | 21.76 | 21.97 | 21.58 | 21.83 | 8,682,185 | -0.04(-0.18%) |
Aug 19, 2020 | 21.71 | 22.43 | 21.54 | 21.87 | 17,047,472 | +0.10(+0.46%) |
Aug 18, 2020 | 21.94 | 22.13 | 21.58 | 21.77 | 13,048,160 | -0.02(-0.09%) |
Aug 17, 2020 | 21.83 | 21.98 | 21.26 | 21.79 | 16,240,161 | +0.10(+0.46%) |
Aug 14, 2020 | 21.90 | 22.05 | 21.46 | 21.69 | 9,311,700 | -0.21(-0.96%) |
Aug 13, 2020 | 21.95 | 22.33 | 21.63 | 21.90 | 12,410,920 | +0.04(+0.18%) |
Aug 12, 2020 | 21.84 | 22.29 | 21.71 | 21.86 | 13,419,242 | +0.26(+1.20%) |
Aug 11, 2020 | 21.83 | 22.50 | 21.55 | 21.60 | 16,378,589 | -0.42(-1.91%) |
Aug 10, 2020 | 21.70 | 22.29 | 21.21 | 22.02 | 21,486,200 | +0.44(+2.04%) |
Aug 07, 2020 | 21.36 | 22.20 | 21.28 | 21.58 | 30,708,500 | +0.23(+1.08%) |
Aug 06, 2020 | 21.80 | 21.90 | 21.13 | 21.35 | 28,045,192 | -0.35(-1.61%) |
Aug 05, 2020 | 21.78 | 22.14 | 21.51 | 21.70 | 17,258,588 | -0.06(-0.28%) |
Aug 04, 2020 | 21.19 | 22.27 | 21.18 | 21.76 | 25,182,624 | +0.54(+2.54%) |
Aug 03, 2020 | 21.89 | 21.89 | 20.61 | 21.22 | 56,394,032 | -1.20(-5.35%) |
Jul 31, 2020 | 22.83 | 23.96 | 22.05 | 22.42 | 51,528,900 | +0.01(+0.04%) |
Jul 30, 2020 | 22.70 | 22.90 | 22.35 | 22.41 | 17,602,704 | -0.49(-2.14%) |
Jul 29, 2020 | 22.85 | 23.00 | 22.62 | 22.90 | 13,127,901 | +0.31(+1.37%) |
Jul 28, 2020 | 22.66 | 22.99 | 22.42 | 22.59 | 15,205,597 | -0.25(-1.09%) |
Jul 27, 2020 | 22.34 | 22.85 | 22.20 | 22.84 | 21,427,402 | +0.69(+3.12%) |
Jul 24, 2020 | 21.88 | 22.45 | 21.53 | 22.15 | 22,471,800 | +0.18(+0.82%) |
Jul 23, 2020 | 22.78 | 23.09 | 21.80 | 21.97 | 47,344,408 | -1.23(-5.30%) |
Jul 22, 2020 | 23.49 | 23.79 | 22.46 | 23.20 | 83,786,560 | -1.54(-6.22%) |
Jul 21, 2020 | 25.58 | 25.74 | 24.58 | 24.74 | 51,691,020 | -0.53(-2.10%) |
Jul 20, 2020 | 24.86 | 25.32 | 24.46 | 25.27 | 20,213,968 | +0.73(+2.97%) |
Jul 17, 2020 | 23.94 | 24.68 | 23.79 | 24.54 | 17,438,800 | +0.64(+2.68%) |
Jul 16, 2020 | 24.18 | 24.42 | 23.44 | 23.90 | 20,175,314 | -0.64(-2.61%) |
Jul 15, 2020 | 24.15 | 24.65 | 23.69 | 24.54 | 24,475,760 | +0.80(+3.37%) |
Jul 14, 2020 | 24.00 | 24.27 | 23.02 | 23.74 | 30,301,762 | -0.53(-2.18%) |
Jul 13, 2020 | 25.82 | 26.28 | 24.23 | 24.27 | 21,227,130 | -1.26(-4.94%) |
Jul 10, 2020 | 25.92 | 25.93 | 24.91 | 25.53 | 23,809,000 | -0.41(-1.58%) |
Jul 09, 2020 | 26.05 | 26.76 | 25.25 | 25.94 | 21,714,640 | -0.45(-1.71%) |
Jul 08, 2020 | 25.28 | 26.50 | 25.14 | 26.39 | 39,688,868 | +1.58(+6.37%) |
Jul 07, 2020 | 23.73 | 25.58 | 23.55 | 24.81 | 41,794,592 | +1.39(+5.94%) |
Jul 06, 2020 | 23.51 | 23.97 | 23.36 | 23.42 | 18,685,762 | +0.20(+0.86%) |
Jul 02, 2020 | 24.01 | 24.12 | 23.11 | 23.22 | 18,493,800 | -0.50(-2.11%) |