Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.25 | 25.74 | 24.61 | 25.16 | 3,894,273 | -0.17(-0.67%) |
Sep 29, 2020 | 25.30 | 25.64 | 24.66 | 25.33 | 1,987,906 | +0.08(+0.32%) |
Sep 28, 2020 | 24.00 | 25.81 | 23.81 | 25.25 | 5,221,889 | +1.95(+8.37%) |
Sep 25, 2020 | 22.92 | 23.34 | 22.77 | 23.30 | 5,186,300 | +0.30(+1.30%) |
Sep 24, 2020 | 23.65 | 23.85 | 22.41 | 23.00 | 10,289,408 | -0.94(-3.93%) |
Sep 23, 2020 | 24.20 | 25.05 | 23.77 | 23.94 | 8,767,190 | -0.49(-2.01%) |
Sep 22, 2020 | 23.86 | 24.48 | 23.42 | 24.43 | 4,539,329 | +0.91(+3.87%) |
Sep 21, 2020 | 23.50 | 23.62 | 22.86 | 23.52 | 3,903,109 | -0.40(-1.67%) |
Sep 18, 2020 | 24.66 | 24.79 | 23.50 | 23.92 | 6,848,700 | -0.54(-2.21%) |
Sep 17, 2020 | 24.02 | 24.50 | 23.58 | 24.46 | 3,995,161 | -0.40(-1.61%) |
Sep 16, 2020 | 25.98 | 26.05 | 24.52 | 24.86 | 2,316,759 | -0.69(-2.70%) |
Sep 15, 2020 | 26.58 | 26.73 | 25.35 | 25.55 | 2,456,868 | -0.62(-2.37%) |
Sep 14, 2020 | 25.88 | 26.41 | 25.54 | 26.17 | 4,842,527 | +0.79(+3.11%) |
Sep 11, 2020 | 26.44 | 26.95 | 24.15 | 25.38 | 5,459,500 | -0.55(-2.12%) |
Sep 10, 2020 | 26.50 | 27.18 | 25.60 | 25.93 | 4,573,153 | -0.27(-1.03%) |
Sep 09, 2020 | 26.59 | 27.22 | 25.77 | 26.20 | 2,926,078 | +0.18(+0.69%) |
Sep 08, 2020 | 25.61 | 27.14 | 25.43 | 26.02 | 5,342,615 | -0.03(-0.12%) |
Sep 04, 2020 | 26.70 | 27.00 | 24.06 | 26.05 | 5,475,200 | -0.81(-3.02%) |
Sep 03, 2020 | 28.03 | 28.03 | 26.15 | 26.86 | 5,746,637 | -2.14(-7.38%) |
Sep 02, 2020 | 28.92 | 29.34 | 27.69 | 29.00 | 3,271,452 | +0.50(+1.75%) |
Sep 01, 2020 | 28.10 | 29.61 | 27.80 | 28.50 | 5,402,707 | +0.81(+2.93%) |
Aug 31, 2020 | 27.55 | 27.83 | 26.97 | 27.69 | 1,745,707 | +0.33(+1.21%) |
Aug 28, 2020 | 27.51 | 28.24 | 27.22 | 27.36 | 2,492,400 | -0.21(-0.76%) |
Aug 27, 2020 | 28.20 | 28.45 | 27.28 | 27.57 | 1,812,761 | -0.66(-2.34%) |
Aug 26, 2020 | 27.90 | 28.77 | 27.76 | 28.23 | 2,495,565 | +0.34(+1.22%) |
Aug 25, 2020 | 27.97 | 28.15 | 26.73 | 27.89 | 4,583,769 | -1.27(-4.36%) |
Aug 24, 2020 | 29.79 | 30.01 | 28.85 | 29.16 | 2,365,458 | -0.16(-0.55%) |
Aug 21, 2020 | 29.35 | 29.43 | 28.61 | 29.32 | 2,879,400 | +0.29(+1.00%) |
Aug 20, 2020 | 29.84 | 29.84 | 28.91 | 29.03 | 3,714,410 | -0.80(-2.68%) |
Aug 19, 2020 | 29.97 | 30.55 | 29.77 | 29.83 | 7,336,609 | -0.14(-0.47%) |
Aug 18, 2020 | 29.36 | 30.02 | 28.68 | 29.97 | 5,800,956 | -0.07(-0.23%) |
Aug 17, 2020 | 28.99 | 30.49 | 28.10 | 30.04 | 6,449,742 | +1.48(+5.18%) |
Aug 14, 2020 | 28.94 | 31.88 | 28.42 | 28.56 | 18,371,000 | +2.21(+8.39%) |
Aug 13, 2020 | 25.97 | 27.03 | 25.63 | 26.35 | 7,386,540 | +0.50(+1.93%) |
Aug 12, 2020 | 25.14 | 26.13 | 25.02 | 25.85 | 5,465,681 | +0.72(+2.87%) |
Aug 11, 2020 | 26.11 | 26.17 | 24.97 | 25.13 | 5,462,488 | -0.76(-2.94%) |
Aug 10, 2020 | 27.55 | 27.68 | 24.21 | 25.89 | 5,104,700 | -1.32(-4.85%) |
Aug 07, 2020 | 28.00 | 28.22 | 26.74 | 27.21 | 7,927,100 | -0.75(-2.68%) |
Aug 06, 2020 | 27.50 | 28.25 | 26.95 | 27.96 | 5,332,660 | +0.45(+1.64%) |
Aug 05, 2020 | 26.65 | 27.68 | 26.47 | 27.51 | 4,065,498 | +1.19(+4.52%) |
Aug 04, 2020 | 26.14 | 26.47 | 25.77 | 26.32 | 2,241,589 | +0.09(+0.34%) |
Aug 03, 2020 | 25.63 | 26.45 | 25.21 | 26.23 | 3,237,123 | +0.60(+2.34%) |
Jul 31, 2020 | 25.34 | 25.84 | 25.10 | 25.63 | 4,674,500 | +0.67(+2.68%) |
Jul 30, 2020 | 24.00 | 25.19 | 23.65 | 24.96 | 4,217,420 | +0.72(+2.97%) |
Jul 29, 2020 | 23.63 | 24.34 | 23.30 | 24.24 | 4,841,052 | +0.75(+3.19%) |
Jul 28, 2020 | 22.24 | 23.61 | 22.20 | 23.49 | 5,390,261 | +1.08(+4.82%) |
Jul 27, 2020 | 21.57 | 22.54 | 21.41 | 22.41 | 2,211,461 | +1.04(+4.87%) |
Jul 24, 2020 | 21.04 | 21.67 | 20.18 | 21.37 | 6,866,000 | -0.07(-0.33%) |
Jul 23, 2020 | 22.16 | 22.59 | 21.01 | 21.44 | 3,220,400 | -1.01(-4.50%) |
Jul 22, 2020 | 22.20 | 22.68 | 22.12 | 22.45 | 2,291,950 | +0.23(+1.04%) |
Jul 21, 2020 | 22.00 | 22.47 | 21.68 | 22.22 | 5,504,892 | +0.53(+2.44%) |
Jul 20, 2020 | 21.52 | 21.86 | 21.16 | 21.69 | 2,147,942 | +0.19(+0.88%) |
Jul 17, 2020 | 20.74 | 21.65 | 20.36 | 21.50 | 4,165,200 | +0.95(+4.62%) |
Jul 16, 2020 | 20.60 | 20.86 | 20.30 | 20.55 | 7,603,169 | -0.33(-1.58%) |
Jul 15, 2020 | 21.11 | 21.36 | 20.34 | 20.88 | 2,064,646 | +0.27(+1.31%) |
Jul 14, 2020 | 20.00 | 20.68 | 18.98 | 20.61 | 3,969,393 | +0.50(+2.49%) |
Jul 13, 2020 | 21.50 | 21.69 | 20.00 | 20.11 | 4,022,495 | -1.21(-5.68%) |
Jul 10, 2020 | 21.90 | 22.65 | 20.02 | 21.32 | 8,202,300 | -1.01(-4.52%) |
Jul 09, 2020 | 19.94 | 22.49 | 19.82 | 22.33 | 10,981,230 | +2.73(+13.93%) |
Jul 08, 2020 | 18.42 | 19.65 | 18.35 | 19.60 | 4,091,237 | +1.42(+7.81%) |
Jul 07, 2020 | 18.69 | 19.07 | 18.16 | 18.18 | 6,149,676 | -0.66(-3.50%) |
Jul 06, 2020 | 19.30 | 19.76 | 18.49 | 18.84 | 2,785,386 | -0.13(-0.69%) |
Jul 02, 2020 | 18.44 | 19.34 | 18.29 | 18.97 | 4,233,400 | +0.91(+5.04%) |