Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.20 | 22.49 | 22.03 | 22.17 | 2,440,630 | +0.08(+0.36%) |
Sep 29, 2020 | 22.68 | 22.68 | 22.04 | 22.09 | 2,676,586 | -0.45(-2.00%) |
Sep 28, 2020 | 22.38 | 22.85 | 22.29 | 22.54 | 2,216,799 | +0.62(+2.83%) |
Sep 25, 2020 | 21.46 | 22.16 | 21.45 | 21.92 | 2,725,200 | +0.29(+1.34%) |
Sep 24, 2020 | 21.70 | 21.97 | 21.43 | 21.63 | 2,125,588 | -0.14(-0.64%) |
Sep 23, 2020 | 22.76 | 22.86 | 21.70 | 21.77 | 3,122,974 | -1.09(-4.77%) |
Sep 22, 2020 | 23.11 | 23.28 | 22.75 | 22.86 | 2,209,943 | -0.07(-0.31%) |
Sep 21, 2020 | 23.31 | 23.36 | 22.41 | 22.93 | 4,136,982 | -1.01(-4.22%) |
Sep 18, 2020 | 24.63 | 24.99 | 23.85 | 23.94 | 4,618,100 | -0.70(-2.84%) |
Sep 17, 2020 | 24.38 | 24.75 | 23.82 | 24.64 | 3,235,641 | -0.05(-0.20%) |
Sep 16, 2020 | 24.45 | 25.14 | 24.40 | 24.69 | 2,655,052 | +0.31(+1.27%) |
Sep 15, 2020 | 24.25 | 24.47 | 24.03 | 24.38 | 2,702,724 | +0.19(+0.79%) |
Sep 14, 2020 | 23.17 | 24.48 | 23.04 | 24.19 | 6,184,466 | +1.02(+4.40%) |
Sep 11, 2020 | 22.93 | 23.29 | 22.77 | 23.17 | 2,535,300 | +0.35(+1.53%) |
Sep 10, 2020 | 22.83 | 23.30 | 22.72 | 22.82 | 3,680,126 | +0.19(+0.84%) |
Sep 09, 2020 | 22.52 | 22.84 | 22.35 | 22.63 | 2,796,509 | +0.27(+1.21%) |
Sep 08, 2020 | 22.78 | 23.07 | 22.32 | 22.36 | 2,011,222 | -0.71(-3.08%) |
Sep 04, 2020 | 23.45 | 23.49 | 22.95 | 23.07 | 2,432,400 | -0.11(-0.47%) |
Sep 03, 2020 | 24.22 | 24.30 | 22.98 | 23.18 | 2,966,759 | -1.09(-4.49%) |
Sep 02, 2020 | 24.43 | 24.66 | 24.11 | 24.27 | 2,479,403 | -0.10(-0.41%) |
Sep 01, 2020 | 23.62 | 24.38 | 23.55 | 24.37 | 2,847,594 | +0.52(+2.18%) |
Aug 31, 2020 | 24.28 | 24.29 | 23.72 | 23.85 | 1,542,409 | -0.44(-1.81%) |
Aug 28, 2020 | 23.86 | 24.33 | 23.54 | 24.29 | 1,675,900 | +0.43(+1.80%) |
Aug 27, 2020 | 23.92 | 24.09 | 23.70 | 23.86 | 1,579,765 | +0.00(+0.00%) |
Aug 26, 2020 | 24.10 | 24.24 | 23.70 | 23.86 | 1,034,225 | -0.26(-1.08%) |
Aug 25, 2020 | 24.20 | 24.60 | 23.72 | 24.12 | 1,508,641 | -0.01(-0.04%) |
Aug 24, 2020 | 24.02 | 24.35 | 23.82 | 24.13 | 2,010,360 | +0.33(+1.39%) |
Aug 21, 2020 | 23.54 | 23.95 | 23.49 | 23.80 | 1,185,000 | +0.16(+0.68%) |
Aug 20, 2020 | 23.52 | 23.86 | 23.38 | 23.64 | 1,215,994 | -0.10(-0.42%) |
Aug 19, 2020 | 23.78 | 24.11 | 23.59 | 23.74 | 1,833,117 | -0.07(-0.29%) |
Aug 18, 2020 | 23.75 | 24.01 | 23.55 | 23.81 | 1,671,972 | -0.07(-0.29%) |
Aug 17, 2020 | 23.96 | 24.03 | 23.70 | 23.88 | 1,129,808 | -0.02(-0.08%) |
Aug 14, 2020 | 23.95 | 24.18 | 23.79 | 23.90 | 1,427,900 | -0.10(-0.42%) |
Aug 13, 2020 | 24.11 | 24.29 | 23.61 | 24.00 | 2,327,732 | -0.33(-1.36%) |
Aug 12, 2020 | 24.28 | 24.46 | 24.02 | 24.33 | 2,296,307 | +0.29(+1.21%) |
Aug 11, 2020 | 23.79 | 24.61 | 23.78 | 24.04 | 3,364,179 | +0.81(+3.49%) |
Aug 10, 2020 | 23.44 | 23.56 | 22.68 | 23.23 | 5,571,600 | -0.13(-0.56%) |
Aug 07, 2020 | 22.89 | 23.38 | 22.66 | 23.36 | 1,602,300 | +0.48(+2.10%) |
Aug 06, 2020 | 23.03 | 23.15 | 22.68 | 22.88 | 1,813,739 | -0.13(-0.56%) |
Aug 05, 2020 | 22.66 | 23.09 | 22.66 | 23.01 | 1,500,115 | +0.56(+2.49%) |
Aug 04, 2020 | 22.39 | 22.70 | 22.02 | 22.45 | 1,721,820 | +0.13(+0.58%) |
Aug 03, 2020 | 22.26 | 22.52 | 21.89 | 22.32 | 2,102,875 | +0.12(+0.54%) |
Jul 31, 2020 | 22.15 | 22.25 | 21.66 | 22.20 | 2,471,700 | -0.02(-0.09%) |
Jul 30, 2020 | 22.84 | 22.89 | 22.12 | 22.22 | 2,227,603 | -0.83(-3.60%) |
Jul 29, 2020 | 20.50 | 23.16 | 20.25 | 23.05 | 4,643,755 | +0.04(+0.17%) |
Jul 28, 2020 | 23.06 | 23.28 | 22.72 | 23.01 | 1,989,203 | -0.10(-0.43%) |
Jul 27, 2020 | 22.85 | 23.26 | 22.70 | 23.11 | 1,417,911 | +0.37(+1.63%) |
Jul 24, 2020 | 22.99 | 22.99 | 22.61 | 22.74 | 1,786,900 | -0.35(-1.52%) |
Jul 23, 2020 | 22.86 | 23.47 | 22.84 | 23.09 | 2,262,577 | +0.17(+0.74%) |
Jul 22, 2020 | 22.89 | 23.10 | 22.75 | 22.92 | 1,652,173 | +0.13(+0.57%) |
Jul 21, 2020 | 23.20 | 23.50 | 22.73 | 22.79 | 2,372,045 | -0.60(-2.57%) |
Jul 20, 2020 | 23.90 | 23.98 | 23.32 | 23.39 | 1,671,044 | -0.64(-2.66%) |
Jul 17, 2020 | 23.88 | 24.11 | 23.73 | 24.03 | 1,929,800 | +0.29(+1.22%) |
Jul 16, 2020 | 23.79 | 24.05 | 23.57 | 23.74 | 1,327,238 | -0.14(-0.59%) |
Jul 15, 2020 | 23.42 | 23.95 | 23.34 | 23.88 | 1,658,554 | +1.07(+4.69%) |
Jul 14, 2020 | 22.16 | 22.82 | 22.12 | 22.81 | 1,681,414 | +0.50(+2.24%) |
Jul 13, 2020 | 22.62 | 23.07 | 22.26 | 22.31 | 1,603,551 | +0.07(+0.31%) |
Jul 10, 2020 | 21.92 | 22.26 | 21.74 | 22.24 | 759,700 | +0.42(+1.92%) |
Jul 09, 2020 | 22.26 | 22.27 | 21.51 | 21.82 | 1,620,454 | -0.41(-1.84%) |
Jul 08, 2020 | 22.15 | 22.54 | 22.01 | 22.23 | 1,608,945 | -0.01(-0.04%) |
Jul 07, 2020 | 22.37 | 22.52 | 22.12 | 22.24 | 1,473,634 | -0.44(-1.94%) |
Jul 06, 2020 | 23.00 | 23.08 | 22.54 | 22.68 | 2,488,600 | +0.23(+1.02%) |
Jul 02, 2020 | 22.49 | 22.81 | 22.04 | 22.45 | 3,129,900 | +0.34(+1.54%) |