Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.99 | 24.51 | 23.91 | 24.25 | 5,959,110 | +0.40(+1.68%) |
Sep 29, 2020 | 24.16 | 24.33 | 23.69 | 23.86 | 3,527,107 | -0.22(-0.92%) |
Sep 28, 2020 | 23.82 | 24.16 | 23.48 | 24.08 | 4,027,546 | +0.88(+3.78%) |
Sep 25, 2020 | 22.72 | 23.28 | 22.58 | 23.20 | 3,382,189 | +0.26(+1.11%) |
Sep 24, 2020 | 22.83 | 23.33 | 22.55 | 22.95 | 4,173,079 | +0.11(+0.48%) |
Sep 23, 2020 | 23.63 | 23.69 | 22.75 | 22.83 | 4,806,972 | -0.74(-3.14%) |
Sep 22, 2020 | 22.95 | 23.66 | 22.80 | 23.57 | 5,450,534 | +0.74(+3.24%) |
Sep 21, 2020 | 23.11 | 23.17 | 22.64 | 22.83 | 6,042,802 | -0.75(-3.17%) |
Sep 18, 2020 | 24.08 | 24.52 | 23.58 | 23.58 | 8,153,163 | -0.81(-3.31%) |
Sep 17, 2020 | 24.28 | 24.57 | 23.99 | 24.39 | 4,551,119 | -0.21(-0.86%) |
Sep 16, 2020 | 24.60 | 24.85 | 24.14 | 24.60 | 5,807,381 | +0.14(+0.59%) |
Sep 15, 2020 | 24.66 | 24.80 | 24.24 | 24.46 | 5,108,925 | -0.14(-0.59%) |
Sep 14, 2020 | 24.52 | 24.65 | 24.28 | 24.60 | 3,726,063 | +0.43(+1.76%) |
Sep 11, 2020 | 24.37 | 24.51 | 23.96 | 24.18 | 4,140,841 | -0.10(-0.42%) |
Sep 10, 2020 | 24.43 | 24.87 | 24.23 | 24.28 | 5,167,396 | -0.12(-0.49%) |
Sep 09, 2020 | 24.14 | 24.77 | 24.02 | 24.40 | 5,437,761 | +0.51(+2.14%) |
Sep 08, 2020 | 24.37 | 24.46 | 23.77 | 23.89 | 6,734,585 | -0.81(-3.27%) |
Sep 04, 2020 | 25.49 | 25.67 | 24.42 | 24.70 | 6,262,058 | -0.63(-2.49%) |
Sep 03, 2020 | 26.36 | 26.36 | 25.12 | 25.33 | 9,033,661 | -0.85(-3.25%) |
Sep 02, 2020 | 26.15 | 26.20 | 25.65 | 26.18 | 8,834,286 | +0.00(+0.00%) |
Sep 01, 2020 | 25.65 | 26.25 | 25.39 | 26.18 | 4,026,121 | +0.40(+1.55%) |
Aug 31, 2020 | 26.27 | 26.28 | 25.59 | 25.78 | 6,392,901 | -0.49(-1.88%) |
Aug 28, 2020 | 25.74 | 26.50 | 25.55 | 26.27 | 7,252,234 | +0.62(+2.42%) |
Aug 27, 2020 | 25.13 | 25.68 | 25.07 | 25.65 | 7,817,514 | +0.68(+2.72%) |
Aug 26, 2020 | 24.79 | 25.13 | 24.65 | 24.97 | 4,888,447 | +0.18(+0.72%) |
Aug 25, 2020 | 24.94 | 24.95 | 24.41 | 24.79 | 5,723,382 | -0.05(-0.21%) |
Aug 24, 2020 | 24.75 | 24.85 | 24.53 | 24.84 | 5,800,504 | +0.33(+1.35%) |
Aug 21, 2020 | 24.71 | 24.81 | 24.51 | 24.51 | 5,050,825 | -0.15(-0.62%) |
Aug 20, 2020 | 24.46 | 25.01 | 24.41 | 24.66 | 6,076,588 | +0.03(+0.10%) |
Aug 19, 2020 | 24.60 | 25.02 | 24.59 | 24.64 | 6,258,679 | +0.08(+0.31%) |
Aug 18, 2020 | 24.71 | 24.95 | 24.53 | 24.56 | 3,554,560 | -0.07(-0.28%) |
Aug 17, 2020 | 24.14 | 24.87 | 24.03 | 24.63 | 5,683,240 | +0.51(+2.12%) |
Aug 14, 2020 | 24.25 | 24.31 | 23.91 | 24.12 | 4,171,531 | -0.12(-0.49%) |
Aug 13, 2020 | 24.71 | 24.79 | 24.16 | 24.24 | 3,553,122 | -0.60(-2.40%) |
Aug 12, 2020 | 24.73 | 24.94 | 24.60 | 24.83 | 3,382,567 | +0.26(+1.07%) |
Aug 11, 2020 | 24.79 | 25.18 | 24.52 | 24.57 | 5,642,771 | +0.07(+0.28%) |
Aug 10, 2020 | 24.14 | 24.54 | 24.05 | 24.50 | 7,128,535 | +0.39(+1.62%) |
Aug 07, 2020 | 23.75 | 24.12 | 23.65 | 24.11 | 3,747,522 | +0.29(+1.21%) |
Aug 06, 2020 | 23.91 | 24.20 | 23.61 | 23.82 | 4,144,138 | -0.29(-1.20%) |
Aug 05, 2020 | 24.03 | 24.24 | 23.97 | 24.11 | 4,861,409 | +0.44(+1.87%) |
Aug 04, 2020 | 23.64 | 23.77 | 23.38 | 23.67 | 7,629,073 | -0.14(-0.61%) |
Aug 03, 2020 | 23.31 | 23.97 | 23.23 | 23.81 | 5,690,069 | +0.16(+0.68%) |
Jul 31, 2020 | 24.47 | 24.69 | 23.31 | 23.65 | 13,512,764 | -0.50(-2.08%) |
Jul 30, 2020 | 23.69 | 24.18 | 23.36 | 24.15 | 7,680,101 | +0.04(+0.18%) |
Jul 29, 2020 | 23.34 | 24.19 | 23.20 | 24.11 | 6,849,784 | +0.94(+4.04%) |
Jul 28, 2020 | 23.32 | 23.37 | 22.95 | 23.17 | 6,671,707 | -0.20(-0.84%) |
Jul 27, 2020 | 22.36 | 23.51 | 22.21 | 23.37 | 7,918,752 | +1.17(+5.25%) |
Jul 24, 2020 | 22.39 | 22.48 | 21.96 | 22.21 | 6,122,604 | -0.26(-1.14%) |
Jul 23, 2020 | 22.09 | 22.73 | 22.03 | 22.46 | 5,306,745 | +0.26(+1.15%) |
Jul 22, 2020 | 21.69 | 22.27 | 21.69 | 22.21 | 4,924,805 | +0.37(+1.67%) |
Jul 21, 2020 | 21.99 | 22.14 | 21.75 | 21.84 | 5,811,468 | +0.04(+0.19%) |
Jul 20, 2020 | 21.88 | 22.07 | 21.76 | 21.80 | 4,041,504 | -0.27(-1.23%) |
Jul 17, 2020 | 21.62 | 22.10 | 21.50 | 22.07 | 6,490,054 | +0.69(+3.22%) |
Jul 16, 2020 | 21.20 | 21.67 | 20.81 | 21.38 | 5,077,357 | +0.07(+0.32%) |
Jul 15, 2020 | 21.20 | 21.42 | 20.99 | 21.31 | 7,551,879 | +0.51(+2.45%) |
Jul 14, 2020 | 20.21 | 20.86 | 20.08 | 20.80 | 6,132,922 | +0.60(+2.99%) |
Jul 13, 2020 | 20.38 | 20.77 | 20.16 | 20.20 | 7,343,934 | +0.05(+0.25%) |
Jul 10, 2020 | 19.33 | 20.17 | 19.24 | 20.15 | 9,739,491 | +0.92(+4.78%) |
Jul 09, 2020 | 19.17 | 19.42 | 18.98 | 19.23 | 5,933,027 | -0.05(-0.26%) |
Jul 08, 2020 | 19.01 | 19.36 | 18.81 | 19.28 | 4,985,101 | +0.40(+2.12%) |
Jul 07, 2020 | 18.92 | 19.14 | 18.74 | 18.88 | 4,738,665 | -0.31(-1.64%) |
Jul 06, 2020 | 19.45 | 19.51 | 19.08 | 19.19 | 4,448,041 | +0.28(+1.48%) |
Jul 02, 2020 | 19.27 | 19.75 | 18.85 | 18.91 | 4,982,626 | +0.03(+0.18%) |