Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.47 | 25.99 | 25.47 | 25.76 | 7,029,515 | +0.31(+1.22%) |
Sep 29, 2020 | 25.61 | 25.70 | 25.26 | 25.45 | 5,046,191 | -0.21(-0.80%) |
Sep 28, 2020 | 25.51 | 25.80 | 25.32 | 25.66 | 5,624,484 | +0.60(+2.40%) |
Sep 25, 2020 | 24.84 | 25.14 | 24.57 | 25.06 | 6,631,431 | +0.25(+1.01%) |
Sep 24, 2020 | 24.71 | 25.09 | 24.58 | 24.81 | 6,180,579 | +0.06(+0.24%) |
Sep 23, 2020 | 25.27 | 25.36 | 24.68 | 24.75 | 7,586,812 | -0.40(-1.57%) |
Sep 22, 2020 | 25.57 | 25.70 | 25.07 | 25.15 | 6,598,361 | -0.36(-1.42%) |
Sep 21, 2020 | 25.29 | 25.55 | 25.04 | 25.51 | 9,749,441 | -0.08(-0.30%) |
Sep 18, 2020 | 26.41 | 26.41 | 25.36 | 25.58 | 18,648,962 | -0.77(-2.94%) |
Sep 17, 2020 | 26.61 | 26.72 | 25.90 | 26.36 | 13,205,122 | -0.62(-2.30%) |
Sep 16, 2020 | 27.89 | 27.90 | 26.81 | 26.98 | 10,835,333 | -0.52(-1.91%) |
Sep 15, 2020 | 28.10 | 29.19 | 27.42 | 27.50 | 12,855,343 | +0.09(+0.31%) |
Sep 14, 2020 | 27.48 | 27.68 | 27.04 | 27.42 | 6,098,766 | +0.14(+0.50%) |
Sep 11, 2020 | 27.24 | 27.67 | 26.87 | 27.28 | 8,216,549 | +0.17(+0.63%) |
Sep 10, 2020 | 27.19 | 27.73 | 26.95 | 27.11 | 8,160,848 | -0.12(-0.44%) |
Sep 09, 2020 | 27.53 | 27.57 | 26.88 | 27.23 | 9,732,961 | -0.09(-0.35%) |
Sep 08, 2020 | 28.41 | 28.55 | 27.22 | 27.32 | 10,908,791 | -1.47(-5.11%) |
Sep 04, 2020 | 28.98 | 29.19 | 28.47 | 28.79 | 7,721,810 | -0.07(-0.24%) |
Sep 03, 2020 | 29.70 | 30.15 | 28.62 | 28.86 | 9,776,152 | -1.00(-3.34%) |
Sep 02, 2020 | 29.50 | 30.06 | 29.34 | 29.86 | 5,945,454 | +0.49(+1.67%) |
Sep 01, 2020 | 29.89 | 29.92 | 29.18 | 29.37 | 7,003,841 | -0.77(-2.57%) |
Aug 31, 2020 | 29.99 | 30.23 | 29.73 | 30.14 | 5,206,755 | +0.14(+0.46%) |
Aug 28, 2020 | 29.90 | 30.03 | 29.46 | 30.01 | 4,898,101 | +0.10(+0.35%) |
Aug 27, 2020 | 30.19 | 30.32 | 29.85 | 29.90 | 5,152,669 | -0.19(-0.63%) |
Aug 26, 2020 | 30.04 | 30.07 | 29.62 | 30.09 | 5,152,130 | +0.01(+0.03%) |
Aug 25, 2020 | 30.03 | 30.12 | 29.70 | 30.08 | 5,487,755 | +0.24(+0.80%) |
Aug 24, 2020 | 29.50 | 29.84 | 29.22 | 29.84 | 4,972,110 | +0.45(+1.53%) |
Aug 21, 2020 | 29.57 | 29.68 | 29.19 | 29.39 | 5,584,545 | -0.25(-0.83%) |
Aug 20, 2020 | 29.99 | 30.03 | 29.54 | 29.64 | 5,353,115 | -0.49(-1.64%) |
Aug 19, 2020 | 30.41 | 30.51 | 30.09 | 30.13 | 4,704,661 | -0.20(-0.65%) |
Aug 18, 2020 | 30.62 | 30.63 | 29.99 | 30.33 | 5,499,947 | -0.23(-0.75%) |
Aug 17, 2020 | 30.35 | 30.93 | 30.23 | 30.56 | 8,241,643 | +0.29(+0.96%) |
Aug 14, 2020 | 30.06 | 30.33 | 29.88 | 30.27 | 3,653,857 | +0.02(+0.06%) |
Aug 13, 2020 | 30.14 | 30.34 | 29.88 | 30.25 | 6,019,855 | +0.20(+0.68%) |
Aug 12, 2020 | 29.67 | 30.19 | 29.56 | 30.05 | 5,677,404 | +0.60(+2.02%) |
Aug 11, 2020 | 29.77 | 29.98 | 29.33 | 29.45 | 5,632,738 | -0.14(-0.46%) |
Aug 10, 2020 | 30.05 | 30.07 | 29.36 | 29.59 | 7,011,724 | -0.53(-1.75%) |
Aug 07, 2020 | 29.89 | 30.15 | 29.75 | 30.12 | 4,895,207 | +0.11(+0.37%) |
Aug 06, 2020 | 29.63 | 30.05 | 29.49 | 30.01 | 6,726,710 | +0.43(+1.44%) |
Aug 05, 2020 | 29.90 | 29.96 | 29.47 | 29.58 | 4,663,413 | -0.26(-0.85%) |
Aug 04, 2020 | 29.59 | 29.89 | 29.24 | 29.84 | 7,388,722 | +0.25(+0.83%) |
Aug 03, 2020 | 29.32 | 29.81 | 29.13 | 29.59 | 7,298,228 | +0.35(+1.19%) |
Jul 31, 2020 | 29.02 | 29.62 | 28.77 | 29.24 | 13,179,377 | -0.01(-0.03%) |
Jul 30, 2020 | 29.82 | 30.19 | 28.37 | 29.25 | 14,283,770 | -1.00(-3.32%) |
Jul 29, 2020 | 30.24 | 30.51 | 30.11 | 30.25 | 7,986,374 | +0.27(+0.91%) |
Jul 28, 2020 | 29.56 | 30.10 | 29.56 | 29.98 | 7,095,716 | +0.35(+1.18%) |
Jul 27, 2020 | 29.49 | 29.67 | 29.33 | 29.63 | 4,990,459 | +0.14(+0.46%) |
Jul 24, 2020 | 29.68 | 29.98 | 29.35 | 29.50 | 5,092,732 | -0.15(-0.52%) |
Jul 23, 2020 | 29.47 | 29.88 | 29.15 | 29.65 | 7,174,357 | -0.03(-0.11%) |
Jul 22, 2020 | 29.47 | 29.73 | 29.16 | 29.68 | 4,726,276 | +0.31(+1.07%) |
Jul 21, 2020 | 29.22 | 29.67 | 29.15 | 29.37 | 5,881,043 | +0.35(+1.20%) |
Jul 20, 2020 | 29.70 | 29.70 | 28.84 | 29.02 | 7,659,538 | -0.76(-2.54%) |
Jul 17, 2020 | 29.44 | 29.93 | 29.23 | 29.78 | 9,948,082 | +0.52(+1.77%) |
Jul 16, 2020 | 28.55 | 29.50 | 28.44 | 29.26 | 11,433,102 | +1.06(+3.77%) |
Jul 15, 2020 | 28.49 | 28.49 | 28.11 | 28.19 | 6,002,875 | -0.14(-0.48%) |
Jul 14, 2020 | 27.47 | 28.44 | 27.45 | 28.33 | 9,250,377 | +0.68(+2.46%) |
Jul 13, 2020 | 27.65 | 28.02 | 27.37 | 27.65 | 7,332,228 | +0.20(+0.71%) |
Jul 10, 2020 | 26.66 | 27.48 | 26.66 | 27.45 | 6,234,614 | +0.77(+2.90%) |
Jul 09, 2020 | 26.91 | 27.00 | 26.50 | 26.68 | 4,387,596 | -0.42(-1.54%) |
Jul 08, 2020 | 27.25 | 27.35 | 26.77 | 27.10 | 4,313,071 | -0.16(-0.59%) |
Jul 07, 2020 | 27.04 | 27.45 | 27.03 | 27.26 | 6,003,865 | +0.04(+0.16%) |
Jul 06, 2020 | 27.28 | 27.51 | 27.09 | 27.22 | 5,689,932 | +0.16(+0.60%) |
Jul 02, 2020 | 27.17 | 27.40 | 26.99 | 27.06 | 5,037,825 | +0.12(+0.44%) |