Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.84 | 21.24 | 20.84 | 21.06 | 38,657,704 | +0.37(+1.80%) |
Sep 29, 2020 | 20.81 | 21.25 | 20.65 | 20.69 | 35,911,280 | -0.22(-1.06%) |
Sep 28, 2020 | 22.10 | 22.16 | 20.75 | 20.91 | 48,493,900 | -0.88(-4.05%) |
Sep 25, 2020 | 21.45 | 21.83 | 21.34 | 21.80 | 36,285,428 | -0.20(-0.90%) |
Sep 24, 2020 | 21.49 | 22.24 | 21.28 | 21.99 | 51,610,552 | +0.62(+2.92%) |
Sep 23, 2020 | 21.96 | 22.03 | 21.32 | 21.37 | 35,341,460 | -0.76(-3.44%) |
Sep 22, 2020 | 22.44 | 22.56 | 21.93 | 22.13 | 26,211,202 | -0.22(-0.99%) |
Sep 21, 2020 | 22.12 | 22.46 | 21.77 | 22.35 | 34,073,016 | -0.34(-1.51%) |
Sep 18, 2020 | 23.52 | 23.59 | 22.69 | 22.69 | 45,331,508 | -1.09(-4.58%) |
Sep 17, 2020 | 23.19 | 23.83 | 23.16 | 23.78 | 20,035,774 | +0.19(+0.81%) |
Sep 16, 2020 | 23.62 | 23.93 | 23.50 | 23.59 | 21,653,956 | +0.05(+0.19%) |
Sep 15, 2020 | 23.69 | 23.78 | 23.39 | 23.55 | 21,364,574 | -0.11(-0.48%) |
Sep 14, 2020 | 23.28 | 23.74 | 23.11 | 23.66 | 27,690,510 | +0.75(+3.26%) |
Sep 11, 2020 | 23.28 | 23.41 | 22.79 | 22.91 | 44,755,444 | -0.10(-0.43%) |
Sep 10, 2020 | 23.77 | 23.94 | 23.01 | 23.01 | 37,775,196 | -0.76(-3.20%) |
Sep 09, 2020 | 23.75 | 23.88 | 23.57 | 23.78 | 29,188,384 | +0.68(+2.93%) |
Sep 08, 2020 | 23.04 | 23.49 | 22.85 | 23.10 | 31,749,432 | -0.65(-2.76%) |
Sep 04, 2020 | 23.81 | 24.02 | 23.15 | 23.75 | 38,373,156 | +0.07(+0.29%) |
Sep 03, 2020 | 23.90 | 24.30 | 23.39 | 23.68 | 46,868,464 | -0.01(-0.03%) |
Sep 02, 2020 | 23.68 | 23.71 | 23.36 | 23.69 | 26,391,122 | +0.04(+0.16%) |
Sep 01, 2020 | 23.30 | 23.84 | 23.25 | 23.65 | 29,001,088 | +0.94(+4.16%) |
Aug 31, 2020 | 23.11 | 23.11 | 22.69 | 22.71 | 36,935,172 | -0.81(-3.46%) |
Aug 28, 2020 | 22.92 | 23.52 | 22.89 | 23.52 | 37,767,416 | +1.04(+4.64%) |
Aug 27, 2020 | 22.71 | 22.71 | 22.17 | 22.48 | 34,559,216 | +0.15(+0.68%) |
Aug 26, 2020 | 23.03 | 23.06 | 22.00 | 22.33 | 36,248,652 | -0.65(-2.85%) |
Aug 25, 2020 | 22.85 | 23.04 | 22.61 | 22.98 | 20,162,022 | +0.19(+0.83%) |
Aug 24, 2020 | 22.77 | 22.83 | 22.59 | 22.79 | 17,498,608 | +0.21(+0.94%) |
Aug 21, 2020 | 22.53 | 22.59 | 22.28 | 22.58 | 31,381,322 | -0.21(-0.90%) |
Aug 20, 2020 | 22.01 | 22.91 | 21.90 | 22.79 | 54,238,212 | +0.05(+0.23%) |
Aug 19, 2020 | 23.35 | 23.40 | 22.71 | 22.73 | 36,228,472 | -0.65(-2.77%) |
Aug 18, 2020 | 23.36 | 23.52 | 23.07 | 23.38 | 33,840,588 | +0.65(+2.85%) |
Aug 17, 2020 | 23.33 | 23.43 | 22.42 | 22.73 | 37,156,624 | -0.66(-2.83%) |
Aug 14, 2020 | 23.41 | 23.65 | 23.23 | 23.39 | 27,920,464 | -0.02(-0.10%) |
Aug 13, 2020 | 23.89 | 24.09 | 23.31 | 23.42 | 43,383,824 | -0.05(-0.23%) |
Aug 12, 2020 | 23.70 | 23.76 | 22.98 | 23.47 | 47,691,816 | -0.13(-0.55%) |
Aug 11, 2020 | 23.97 | 24.16 | 23.56 | 23.60 | 35,014,876 | -0.14(-0.58%) |
Aug 10, 2020 | 24.03 | 24.18 | 23.38 | 23.74 | 25,903,906 | -0.06(-0.26%) |
Aug 07, 2020 | 23.84 | 24.13 | 23.54 | 23.80 | 38,309,076 | -0.60(-2.47%) |
Aug 06, 2020 | 24.15 | 24.50 | 24.05 | 24.40 | 24,100,332 | +0.10(+0.41%) |
Aug 05, 2020 | 24.51 | 24.68 | 24.02 | 24.30 | 27,151,900 | +0.30(+1.27%) |
Aug 04, 2020 | 23.81 | 24.20 | 23.47 | 24.00 | 35,942,368 | -0.27(-1.13%) |
Aug 03, 2020 | 24.33 | 24.43 | 24.03 | 24.27 | 31,196,854 | -0.51(-2.06%) |
Jul 31, 2020 | 25.25 | 25.27 | 24.61 | 24.78 | 39,112,180 | -0.65(-2.55%) |
Jul 30, 2020 | 25.40 | 25.53 | 24.97 | 25.43 | 26,618,444 | -0.07(-0.27%) |
Jul 29, 2020 | 25.55 | 25.69 | 25.31 | 25.50 | 29,256,674 | +0.30(+1.18%) |
Jul 28, 2020 | 24.99 | 25.47 | 24.98 | 25.20 | 20,075,040 | -0.14(-0.57%) |
Jul 27, 2020 | 24.84 | 25.36 | 24.64 | 25.34 | 30,887,268 | +0.75(+3.07%) |
Jul 24, 2020 | 24.33 | 24.84 | 24.03 | 24.59 | 27,509,590 | +0.08(+0.34%) |
Jul 23, 2020 | 25.28 | 25.42 | 24.45 | 24.51 | 40,601,208 | -1.01(-3.94%) |
Jul 22, 2020 | 25.31 | 25.67 | 25.18 | 25.51 | 46,157,372 | +0.62(+2.48%) |
Jul 21, 2020 | 24.93 | 25.25 | 24.76 | 24.89 | 36,217,236 | +0.51(+2.09%) |
Jul 20, 2020 | 23.87 | 24.43 | 23.85 | 24.38 | 30,758,830 | +0.52(+2.17%) |
Jul 17, 2020 | 23.81 | 23.96 | 23.68 | 23.87 | 22,426,504 | +0.33(+1.39%) |
Jul 16, 2020 | 23.49 | 23.68 | 23.36 | 23.54 | 35,609,036 | -0.09(-0.39%) |
Jul 15, 2020 | 23.78 | 23.84 | 23.35 | 23.63 | 32,664,938 | +0.20(+0.84%) |
Jul 14, 2020 | 22.64 | 23.51 | 22.55 | 23.43 | 43,520,592 | +0.59(+2.57%) |
Jul 13, 2020 | 23.45 | 23.58 | 22.79 | 22.85 | 35,519,776 | -0.60(-2.57%) |
Jul 10, 2020 | 23.04 | 23.47 | 22.94 | 23.45 | 18,464,954 | +0.25(+1.08%) |
Jul 09, 2020 | 23.70 | 23.75 | 23.00 | 23.20 | 31,295,244 | -0.18(-0.75%) |
Jul 08, 2020 | 23.23 | 23.38 | 22.95 | 23.37 | 25,766,954 | +0.73(+3.23%) |
Jul 07, 2020 | 23.17 | 23.35 | 22.63 | 22.64 | 26,970,730 | -0.51(-2.20%) |
Jul 06, 2020 | 23.24 | 23.46 | 22.93 | 23.15 | 25,516,670 | +0.72(+3.19%) |
Jul 02, 2020 | 22.89 | 23.19 | 22.41 | 22.44 | 31,223,222 | -0.18(-0.81%) |