Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.87 | 21.06 | 20.86 | 20.95 | 3,493,265 | +0.23(+1.11%) |
Sep 29, 2020 | 20.74 | 20.84 | 20.53 | 20.72 | 3,606,280 | -0.11(-0.53%) |
Sep 28, 2020 | 20.87 | 20.95 | 20.70 | 20.83 | 3,501,473 | -0.03(-0.14%) |
Sep 25, 2020 | 20.78 | 20.91 | 20.66 | 20.86 | 5,197,100 | -0.20(-0.95%) |
Sep 24, 2020 | 21.00 | 21.25 | 20.91 | 21.06 | 8,365,846 | +0.03(+0.14%) |
Sep 23, 2020 | 21.55 | 21.59 | 21.01 | 21.03 | 8,762,174 | -0.57(-2.64%) |
Sep 22, 2020 | 21.52 | 21.62 | 21.26 | 21.60 | 6,445,169 | +0.35(+1.65%) |
Sep 21, 2020 | 21.20 | 21.27 | 21.01 | 21.25 | 5,296,950 | -0.62(-2.83%) |
Sep 18, 2020 | 22.10 | 22.10 | 21.80 | 21.87 | 4,752,500 | -0.34(-1.53%) |
Sep 17, 2020 | 22.10 | 22.26 | 22.02 | 22.21 | 4,176,426 | -0.02(-0.09%) |
Sep 16, 2020 | 22.24 | 22.40 | 22.15 | 22.23 | 7,811,320 | -0.02(-0.09%) |
Sep 15, 2020 | 22.30 | 22.36 | 22.22 | 22.25 | 7,176,488 | +0.31(+1.41%) |
Sep 14, 2020 | 21.90 | 21.98 | 21.80 | 21.94 | 4,998,546 | +0.23(+1.06%) |
Sep 11, 2020 | 21.79 | 21.89 | 21.64 | 21.71 | 6,161,900 | +0.21(+0.98%) |
Sep 10, 2020 | 21.81 | 21.83 | 21.50 | 21.50 | 8,815,074 | -0.11(-0.51%) |
Sep 09, 2020 | 21.46 | 21.62 | 21.42 | 21.61 | 5,180,062 | +0.36(+1.69%) |
Sep 08, 2020 | 21.28 | 21.46 | 21.18 | 21.25 | 6,723,815 | -0.80(-3.63%) |
Sep 04, 2020 | 21.92 | 22.07 | 21.73 | 22.05 | 7,258,500 | +0.23(+1.05%) |
Sep 03, 2020 | 22.07 | 22.14 | 21.73 | 21.82 | 8,846,706 | -0.40(-1.80%) |
Sep 02, 2020 | 22.74 | 22.74 | 22.02 | 22.22 | 10,028,786 | -0.59(-2.59%) |
Sep 01, 2020 | 22.81 | 22.93 | 22.73 | 22.81 | 4,159,380 | +0.13(+0.57%) |
Aug 31, 2020 | 22.73 | 22.75 | 22.49 | 22.68 | 5,462,808 | -0.01(-0.04%) |
Aug 28, 2020 | 22.66 | 22.70 | 22.57 | 22.69 | 2,895,200 | +0.09(+0.40%) |
Aug 27, 2020 | 22.84 | 22.88 | 22.45 | 22.60 | 5,386,539 | -0.16(-0.70%) |
Aug 26, 2020 | 22.50 | 22.82 | 22.44 | 22.76 | 5,094,751 | +0.10(+0.44%) |
Aug 25, 2020 | 22.76 | 22.76 | 22.51 | 22.66 | 4,704,345 | -0.17(-0.74%) |
Aug 24, 2020 | 22.87 | 22.93 | 22.75 | 22.83 | 3,035,633 | +0.24(+1.06%) |
Aug 21, 2020 | 22.41 | 22.61 | 22.36 | 22.59 | 4,314,100 | -0.28(-1.22%) |
Aug 20, 2020 | 22.76 | 22.94 | 22.71 | 22.87 | 6,142,844 | -0.35(-1.51%) |
Aug 19, 2020 | 23.46 | 23.52 | 23.19 | 23.22 | 4,049,337 | -0.22(-0.94%) |
Aug 18, 2020 | 23.50 | 23.57 | 23.32 | 23.44 | 4,316,269 | +0.15(+0.64%) |
Aug 17, 2020 | 23.32 | 23.38 | 23.27 | 23.29 | 3,339,646 | -0.21(-0.89%) |
Aug 14, 2020 | 23.34 | 23.52 | 23.34 | 23.50 | 3,800,500 | +0.06(+0.26%) |
Aug 13, 2020 | 23.24 | 23.53 | 23.21 | 23.44 | 4,422,430 | +0.34(+1.47%) |
Aug 12, 2020 | 22.92 | 23.19 | 22.87 | 23.10 | 5,096,347 | +0.42(+1.85%) |
Aug 11, 2020 | 22.87 | 23.02 | 22.66 | 22.68 | 5,793,469 | -0.02(-0.09%) |
Aug 10, 2020 | 22.61 | 22.71 | 22.53 | 22.70 | 4,944,200 | +0.19(+0.84%) |
Aug 07, 2020 | 22.58 | 22.61 | 22.41 | 22.51 | 3,417,000 | -0.33(-1.44%) |
Aug 06, 2020 | 22.78 | 22.86 | 22.70 | 22.84 | 3,101,341 | -0.13(-0.57%) |
Aug 05, 2020 | 22.79 | 23.05 | 22.78 | 22.97 | 6,311,898 | +0.60(+2.68%) |
Aug 04, 2020 | 22.10 | 22.41 | 22.07 | 22.37 | 3,840,375 | +0.09(+0.40%) |
Aug 03, 2020 | 22.17 | 22.28 | 22.09 | 22.28 | 4,283,931 | +0.38(+1.74%) |
Jul 31, 2020 | 21.99 | 22.01 | 21.74 | 21.90 | 4,844,400 | -0.12(-0.54%) |
Jul 30, 2020 | 22.00 | 22.09 | 21.70 | 22.02 | 5,949,668 | -0.46(-2.05%) |
Jul 29, 2020 | 22.43 | 22.53 | 22.33 | 22.48 | 2,757,554 | +0.26(+1.17%) |
Jul 28, 2020 | 22.30 | 22.36 | 22.20 | 22.22 | 3,206,253 | -0.43(-1.90%) |
Jul 27, 2020 | 22.46 | 22.68 | 22.41 | 22.65 | 3,295,999 | +0.38(+1.71%) |
Jul 24, 2020 | 22.05 | 22.29 | 22.01 | 22.27 | 3,893,400 | +0.24(+1.09%) |
Jul 23, 2020 | 22.19 | 22.23 | 21.94 | 22.03 | 3,473,260 | -0.09(-0.41%) |
Jul 22, 2020 | 22.11 | 22.16 | 22.00 | 22.12 | 3,637,045 | +0.16(+0.73%) |
Jul 21, 2020 | 22.04 | 22.11 | 21.90 | 21.96 | 4,745,728 | +0.28(+1.29%) |
Jul 20, 2020 | 21.51 | 21.69 | 21.45 | 21.68 | 2,430,594 | +0.45(+2.12%) |
Jul 17, 2020 | 21.22 | 21.27 | 21.14 | 21.23 | 2,312,200 | +0.00(+0.00%) |
Jul 16, 2020 | 21.25 | 21.35 | 21.18 | 21.23 | 2,345,001 | -0.13(-0.61%) |
Jul 15, 2020 | 21.32 | 21.41 | 21.22 | 21.36 | 3,108,877 | +0.23(+1.09%) |
Jul 14, 2020 | 20.75 | 21.16 | 20.73 | 21.13 | 5,112,250 | +0.12(+0.57%) |
Jul 13, 2020 | 21.39 | 21.42 | 20.98 | 21.01 | 6,890,491 | -0.42(-1.96%) |
Jul 10, 2020 | 21.43 | 21.47 | 21.30 | 21.43 | 2,694,900 | +0.01(+0.05%) |
Jul 09, 2020 | 21.60 | 21.64 | 21.24 | 21.42 | 4,716,768 | -0.04(-0.19%) |
Jul 08, 2020 | 21.42 | 21.47 | 21.30 | 21.46 | 3,530,862 | +0.25(+1.18%) |
Jul 07, 2020 | 21.39 | 21.50 | 21.20 | 21.21 | 4,106,366 | -0.02(-0.09%) |
Jul 06, 2020 | 21.37 | 21.45 | 21.18 | 21.23 | 4,085,555 | +0.01(+0.05%) |
Jul 02, 2020 | 21.19 | 21.38 | 21.17 | 21.22 | 4,638,600 | +0.30(+1.43%) |