Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.78 | 25.00 | 24.57 | 24.77 | 5,872,233 | +0.09(+0.38%) |
Sep 29, 2020 | 24.61 | 24.78 | 24.26 | 24.67 | 2,933,105 | +0.13(+0.53%) |
Sep 28, 2020 | 24.90 | 24.92 | 24.52 | 24.54 | 3,748,106 | -0.13(-0.52%) |
Sep 25, 2020 | 24.23 | 24.78 | 24.12 | 24.67 | 3,842,501 | +0.38(+1.56%) |
Sep 24, 2020 | 23.88 | 24.49 | 23.79 | 24.29 | 7,266,673 | +0.50(+2.10%) |
Sep 23, 2020 | 24.70 | 24.90 | 23.55 | 23.79 | 10,861,373 | -0.85(-3.47%) |
Sep 22, 2020 | 24.70 | 24.87 | 24.59 | 24.65 | 4,327,666 | -0.05(-0.21%) |
Sep 21, 2020 | 24.75 | 25.03 | 24.49 | 24.70 | 4,480,750 | -0.28(-1.14%) |
Sep 18, 2020 | 25.62 | 25.69 | 24.97 | 24.98 | 7,894,360 | -0.72(-2.82%) |
Sep 17, 2020 | 25.44 | 25.83 | 24.94 | 25.71 | 3,463,993 | +0.03(+0.13%) |
Sep 16, 2020 | 25.17 | 25.90 | 25.15 | 25.67 | 3,345,636 | +0.35(+1.40%) |
Sep 15, 2020 | 25.65 | 25.77 | 25.16 | 25.32 | 4,099,033 | -0.27(-1.05%) |
Sep 14, 2020 | 25.32 | 25.78 | 25.26 | 25.59 | 4,088,561 | +0.28(+1.12%) |
Sep 11, 2020 | 25.03 | 25.34 | 25.01 | 25.30 | 3,055,268 | +0.24(+0.96%) |
Sep 10, 2020 | 25.10 | 25.41 | 24.74 | 25.06 | 5,231,584 | -0.08(-0.31%) |
Sep 09, 2020 | 25.32 | 25.46 | 25.09 | 25.14 | 5,084,348 | +0.01(+0.03%) |
Sep 08, 2020 | 25.38 | 25.62 | 25.08 | 25.13 | 4,861,356 | -0.23(-0.92%) |
Sep 04, 2020 | 25.48 | 25.74 | 25.09 | 25.36 | 7,089,158 | +0.01(+0.03%) |
Sep 03, 2020 | 25.40 | 25.85 | 25.05 | 25.35 | 7,108,824 | +0.22(+0.86%) |
Sep 02, 2020 | 24.43 | 25.28 | 24.35 | 25.14 | 8,508,587 | +0.76(+3.11%) |
Sep 01, 2020 | 24.43 | 24.71 | 24.15 | 24.38 | 6,367,216 | -0.28(-1.15%) |
Aug 31, 2020 | 24.50 | 24.77 | 24.37 | 24.66 | 5,564,149 | +0.24(+0.99%) |
Aug 28, 2020 | 24.34 | 24.54 | 24.15 | 24.42 | 5,104,672 | +0.18(+0.75%) |
Aug 27, 2020 | 24.24 | 24.41 | 24.10 | 24.24 | 4,565,503 | +0.08(+0.32%) |
Aug 26, 2020 | 23.96 | 24.30 | 23.66 | 24.16 | 7,532,049 | +0.06(+0.25%) |
Aug 25, 2020 | 24.50 | 24.55 | 24.07 | 24.10 | 5,688,175 | -0.32(-1.31%) |
Aug 24, 2020 | 24.37 | 24.49 | 24.08 | 24.42 | 5,418,490 | +0.17(+0.71%) |
Aug 21, 2020 | 24.53 | 24.54 | 24.08 | 24.25 | 8,476,410 | -0.22(-0.88%) |
Aug 20, 2020 | 24.55 | 24.80 | 24.34 | 24.46 | 7,743,570 | -0.24(-0.98%) |
Aug 19, 2020 | 24.93 | 24.97 | 24.58 | 24.71 | 6,332,683 | -0.21(-0.83%) |
Aug 18, 2020 | 24.90 | 25.15 | 24.72 | 24.91 | 4,750,895 | -0.05(-0.21%) |
Aug 17, 2020 | 25.21 | 25.37 | 24.88 | 24.96 | 5,625,461 | -0.34(-1.33%) |
Aug 14, 2020 | 25.53 | 25.67 | 25.21 | 25.30 | 4,415,973 | -0.23(-0.91%) |
Aug 13, 2020 | 25.72 | 26.08 | 25.38 | 25.53 | 6,721,592 | -0.23(-0.90%) |
Aug 12, 2020 | 25.79 | 26.06 | 25.58 | 25.77 | 6,455,908 | -0.03(-0.10%) |
Aug 11, 2020 | 26.03 | 26.16 | 25.33 | 25.79 | 13,270,010 | -0.14(-0.53%) |
Aug 10, 2020 | 25.53 | 26.22 | 25.53 | 25.93 | 10,778,874 | +0.53(+2.11%) |
Aug 07, 2020 | 24.97 | 25.58 | 24.95 | 25.40 | 10,834,633 | +0.22(+0.89%) |
Aug 06, 2020 | 24.55 | 25.36 | 24.45 | 25.17 | 7,590,807 | +0.54(+2.21%) |
Aug 05, 2020 | 25.44 | 25.44 | 24.39 | 24.63 | 9,745,931 | -0.60(-2.36%) |
Aug 04, 2020 | 24.90 | 25.45 | 24.73 | 25.22 | 9,696,557 | +0.38(+1.54%) |
Aug 03, 2020 | 24.59 | 24.93 | 24.24 | 24.84 | 9,704,629 | +0.16(+0.66%) |
Jul 31, 2020 | 24.42 | 24.85 | 24.15 | 24.68 | 19,293,170 | +0.11(+0.45%) |
Jul 30, 2020 | 24.19 | 24.93 | 24.04 | 24.57 | 12,670,843 | +0.20(+0.80%) |
Jul 29, 2020 | 25.03 | 25.30 | 24.19 | 24.37 | 15,409,565 | -0.43(-1.72%) |
Jul 28, 2020 | 24.68 | 25.74 | 24.58 | 24.80 | 18,568,232 | -0.12(-0.48%) |
Jul 27, 2020 | 25.32 | 25.84 | 24.04 | 24.92 | 25,318,048 | -0.17(-0.68%) |
Jul 24, 2020 | 23.78 | 25.66 | 23.68 | 25.09 | 45,139,212 | +1.77(+7.59%) |
Jul 23, 2020 | 23.58 | 24.51 | 22.94 | 23.32 | 62,740,112 | +0.26(+1.14%) |
Jul 22, 2020 | 24.69 | 25.28 | 19.45 | 23.05 | 159,656,704 | -6.09(-20.91%) |
Jul 21, 2020 | 35.44 | 35.44 | 28.59 | 29.15 | 48,249,160 | -5.97(-16.99%) |
Jul 20, 2020 | 35.67 | 35.76 | 35.10 | 35.11 | 3,245,044 | -0.75(-2.09%) |
Jul 17, 2020 | 35.30 | 36.04 | 35.19 | 35.86 | 3,960,559 | +0.72(+2.06%) |
Jul 16, 2020 | 34.72 | 35.26 | 34.60 | 35.14 | 3,110,522 | +0.40(+1.15%) |
Jul 15, 2020 | 35.43 | 35.55 | 34.73 | 34.74 | 5,204,347 | -0.09(-0.24%) |
Jul 14, 2020 | 34.74 | 35.22 | 34.55 | 34.82 | 9,099,363 | +0.07(+0.20%) |
Jul 13, 2020 | 35.04 | 35.31 | 34.59 | 34.76 | 3,129,582 | -0.37(-1.04%) |
Jul 10, 2020 | 34.20 | 35.19 | 34.14 | 35.12 | 3,272,323 | +0.92(+2.69%) |
Jul 09, 2020 | 34.36 | 34.41 | 33.79 | 34.20 | 4,443,565 | -0.37(-1.08%) |
Jul 08, 2020 | 34.19 | 34.64 | 33.93 | 34.58 | 5,447,117 | +0.32(+0.94%) |
Jul 07, 2020 | 33.89 | 34.38 | 33.65 | 34.25 | 4,981,443 | +0.06(+0.17%) |
Jul 06, 2020 | 34.12 | 34.70 | 33.84 | 34.19 | 4,962,911 | +0.22(+0.65%) |
Jul 02, 2020 | 34.25 | 34.31 | 33.83 | 33.97 | 3,404,518 | +0.03(+0.10%) |