Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.49 | 24.72 | 24.00 | 24.45 | 1,658,924 | -0.05(-0.20%) |
Sep 29, 2020 | 23.80 | 24.72 | 23.70 | 24.50 | 2,066,462 | +0.77(+3.24%) |
Sep 28, 2020 | 24.10 | 24.23 | 23.44 | 23.73 | 1,137,747 | -0.11(-0.46%) |
Sep 25, 2020 | 23.19 | 23.88 | 23.08 | 23.84 | 2,144,200 | +0.60(+2.58%) |
Sep 24, 2020 | 23.51 | 23.96 | 22.98 | 23.24 | 2,473,014 | -0.48(-2.02%) |
Sep 23, 2020 | 25.52 | 25.66 | 23.55 | 23.72 | 2,917,172 | -1.89(-7.38%) |
Sep 22, 2020 | 26.14 | 26.30 | 25.26 | 25.61 | 1,918,173 | -0.20(-0.77%) |
Sep 21, 2020 | 26.49 | 26.50 | 25.43 | 25.81 | 4,399,829 | -0.99(-3.69%) |
Sep 18, 2020 | 26.99 | 27.13 | 26.39 | 26.80 | 4,138,600 | -0.14(-0.52%) |
Sep 17, 2020 | 26.74 | 27.19 | 26.26 | 26.94 | 3,324,702 | +0.31(+1.16%) |
Sep 16, 2020 | 25.38 | 27.35 | 25.25 | 26.63 | 5,462,714 | +1.50(+5.97%) |
Sep 15, 2020 | 24.86 | 25.27 | 24.53 | 25.13 | 2,526,785 | +0.40(+1.62%) |
Sep 14, 2020 | 22.45 | 24.76 | 22.42 | 24.73 | 4,516,055 | +3.00(+13.81%) |
Sep 11, 2020 | 21.10 | 21.91 | 20.96 | 21.73 | 2,267,900 | +0.84(+4.02%) |
Sep 10, 2020 | 21.13 | 21.42 | 20.86 | 20.89 | 1,265,593 | -0.25(-1.18%) |
Sep 09, 2020 | 20.99 | 21.32 | 20.75 | 21.14 | 1,165,766 | +0.44(+2.13%) |
Sep 08, 2020 | 20.65 | 21.21 | 20.14 | 20.70 | 1,932,778 | +0.03(+0.15%) |
Sep 04, 2020 | 20.74 | 20.86 | 19.84 | 20.67 | 1,442,100 | -0.06(-0.29%) |
Sep 03, 2020 | 21.90 | 21.95 | 20.67 | 20.73 | 1,461,954 | -1.18(-5.39%) |
Sep 02, 2020 | 21.62 | 21.98 | 21.37 | 21.91 | 1,048,454 | +0.33(+1.53%) |
Sep 01, 2020 | 22.11 | 22.29 | 21.54 | 21.58 | 1,360,064 | -0.64(-2.88%) |
Aug 31, 2020 | 21.73 | 22.30 | 21.53 | 22.22 | 1,395,079 | +0.59(+2.73%) |
Aug 28, 2020 | 21.81 | 22.06 | 21.52 | 21.63 | 1,044,500 | -0.14(-0.64%) |
Aug 27, 2020 | 21.63 | 22.07 | 21.41 | 21.77 | 1,981,899 | +0.30(+1.40%) |
Aug 26, 2020 | 21.80 | 21.92 | 21.38 | 21.47 | 1,796,982 | -0.47(-2.14%) |
Aug 25, 2020 | 21.56 | 22.00 | 21.46 | 21.94 | 989,325 | +0.30(+1.39%) |
Aug 24, 2020 | 22.31 | 22.49 | 21.37 | 21.64 | 1,652,361 | -0.61(-2.74%) |
Aug 21, 2020 | 22.32 | 22.41 | 22.13 | 22.25 | 937,100 | -0.20(-0.89%) |
Aug 20, 2020 | 22.27 | 22.59 | 22.11 | 22.45 | 1,116,276 | +0.06(+0.27%) |
Aug 19, 2020 | 22.50 | 22.67 | 22.25 | 22.39 | 1,855,472 | -0.17(-0.75%) |
Aug 18, 2020 | 23.00 | 23.05 | 22.25 | 22.56 | 1,517,315 | -0.15(-0.66%) |
Aug 17, 2020 | 22.14 | 22.76 | 22.12 | 22.71 | 2,088,502 | +0.73(+3.32%) |
Aug 14, 2020 | 22.00 | 22.21 | 21.75 | 21.98 | 1,384,100 | -0.05(-0.23%) |
Aug 13, 2020 | 21.88 | 22.21 | 21.62 | 22.03 | 1,366,626 | +0.17(+0.78%) |
Aug 12, 2020 | 21.60 | 22.04 | 21.37 | 21.86 | 1,889,980 | +0.19(+0.88%) |
Aug 11, 2020 | 21.75 | 21.98 | 21.20 | 21.67 | 2,412,127 | -0.06(-0.28%) |
Aug 10, 2020 | 22.45 | 22.59 | 21.60 | 21.73 | 2,062,828 | -0.63(-2.82%) |
Aug 07, 2020 | 23.15 | 23.18 | 22.25 | 22.36 | 2,725,800 | -0.45(-1.97%) |
Aug 06, 2020 | 23.03 | 23.10 | 22.43 | 22.81 | 2,144,538 | -0.24(-1.04%) |
Aug 05, 2020 | 23.37 | 23.54 | 22.70 | 23.05 | 2,470,389 | -0.40(-1.71%) |
Aug 04, 2020 | 23.51 | 23.57 | 22.90 | 23.45 | 1,594,998 | -0.24(-1.01%) |
Aug 03, 2020 | 23.31 | 23.83 | 23.23 | 23.69 | 1,405,428 | +0.60(+2.60%) |
Jul 31, 2020 | 23.93 | 23.93 | 22.93 | 23.09 | 1,977,600 | -0.69(-2.90%) |
Jul 30, 2020 | 23.62 | 24.10 | 23.45 | 23.78 | 1,836,986 | -0.08(-0.34%) |
Jul 29, 2020 | 25.04 | 25.04 | 23.73 | 23.86 | 1,996,538 | -0.50(-2.05%) |
Jul 28, 2020 | 24.63 | 24.86 | 24.21 | 24.36 | 1,245,828 | -0.39(-1.58%) |
Jul 27, 2020 | 24.75 | 25.18 | 24.53 | 24.75 | 1,659,990 | +0.16(+0.65%) |
Jul 24, 2020 | 24.73 | 24.74 | 24.09 | 24.59 | 1,811,300 | -0.39(-1.56%) |
Jul 23, 2020 | 24.91 | 25.76 | 24.66 | 24.98 | 2,515,696 | +0.12(+0.48%) |
Jul 22, 2020 | 24.80 | 25.02 | 24.39 | 24.86 | 1,409,076 | +0.07(+0.28%) |
Jul 21, 2020 | 25.54 | 25.61 | 24.72 | 24.79 | 1,770,037 | -0.81(-3.16%) |
Jul 20, 2020 | 24.89 | 25.75 | 24.77 | 25.60 | 2,654,922 | +1.00(+4.07%) |
Jul 17, 2020 | 24.23 | 24.75 | 23.97 | 24.60 | 2,176,000 | +0.48(+1.99%) |
Jul 16, 2020 | 24.25 | 24.34 | 23.81 | 24.12 | 1,403,776 | -0.25(-1.03%) |
Jul 15, 2020 | 23.96 | 24.50 | 23.80 | 24.37 | 1,741,622 | +0.57(+2.39%) |
Jul 14, 2020 | 23.97 | 24.08 | 22.80 | 23.80 | 3,965,067 | -0.06(-0.25%) |
Jul 13, 2020 | 25.20 | 25.54 | 23.84 | 23.86 | 2,389,307 | -1.08(-4.33%) |
Jul 10, 2020 | 24.29 | 25.43 | 24.26 | 24.94 | 3,661,100 | +0.76(+3.14%) |
Jul 09, 2020 | 23.96 | 24.25 | 23.65 | 24.18 | 2,157,975 | +0.26(+1.09%) |
Jul 08, 2020 | 23.55 | 23.92 | 23.29 | 23.92 | 2,072,688 | +0.55(+2.35%) |
Jul 07, 2020 | 22.72 | 23.52 | 22.70 | 23.37 | 2,984,319 | +0.23(+0.99%) |
Jul 06, 2020 | 23.20 | 23.79 | 22.94 | 23.14 | 1,622,041 | -0.34(-1.45%) |
Jul 02, 2020 | 23.42 | 23.79 | 23.32 | 23.48 | 1,383,500 | -0.02(-0.09%) |