Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.21 | 26.59 | 25.10 | 25.21 | 3,506,187 | -0.90(-3.46%) |
Sep 29, 2020 | 26.00 | 26.21 | 25.33 | 26.11 | 2,393,811 | -0.24(-0.92%) |
Sep 28, 2020 | 25.79 | 26.81 | 25.66 | 26.36 | 3,083,958 | +1.33(+5.32%) |
Sep 25, 2020 | 24.77 | 25.23 | 24.14 | 25.03 | 3,888,653 | -0.08(-0.30%) |
Sep 24, 2020 | 25.00 | 25.89 | 24.15 | 25.10 | 2,426,129 | +0.08(+0.30%) |
Sep 23, 2020 | 26.46 | 26.80 | 24.99 | 25.03 | 2,856,550 | -1.43(-5.41%) |
Sep 22, 2020 | 27.09 | 27.70 | 25.90 | 26.46 | 3,229,363 | -0.39(-1.47%) |
Sep 21, 2020 | 27.24 | 27.44 | 25.96 | 26.85 | 3,405,550 | -1.41(-5.00%) |
Sep 18, 2020 | 28.03 | 28.46 | 27.61 | 28.26 | 5,736,381 | -0.02(-0.06%) |
Sep 17, 2020 | 26.83 | 28.31 | 26.62 | 28.28 | 3,931,084 | +0.74(+2.67%) |
Sep 16, 2020 | 25.85 | 28.36 | 25.61 | 27.54 | 4,267,151 | +2.02(+7.90%) |
Sep 15, 2020 | 26.11 | 26.55 | 25.41 | 25.53 | 3,008,460 | -0.47(-1.80%) |
Sep 14, 2020 | 25.32 | 26.35 | 24.90 | 26.00 | 3,684,230 | +1.21(+4.86%) |
Sep 11, 2020 | 25.23 | 25.52 | 24.37 | 24.79 | 4,092,960 | -0.39(-1.53%) |
Sep 10, 2020 | 26.98 | 26.98 | 25.18 | 25.18 | 3,401,339 | -1.77(-6.55%) |
Sep 09, 2020 | 27.29 | 27.29 | 26.41 | 26.94 | 5,224,546 | +0.17(+0.63%) |
Sep 08, 2020 | 29.04 | 29.16 | 26.72 | 26.77 | 4,622,519 | -2.96(-9.96%) |
Sep 04, 2020 | 30.32 | 30.50 | 29.27 | 29.74 | 3,445,986 | -0.20(-0.67%) |
Sep 03, 2020 | 30.43 | 30.91 | 29.70 | 29.94 | 4,074,844 | -0.46(-1.51%) |
Sep 02, 2020 | 31.91 | 32.01 | 30.34 | 30.40 | 4,848,718 | -1.81(-5.61%) |
Sep 01, 2020 | 32.47 | 32.78 | 31.96 | 32.21 | 2,592,343 | -0.40(-1.23%) |
Aug 31, 2020 | 33.61 | 33.65 | 32.60 | 32.61 | 2,173,196 | -0.99(-2.94%) |
Aug 28, 2020 | 33.45 | 33.96 | 33.16 | 33.60 | 1,481,050 | +0.31(+0.93%) |
Aug 27, 2020 | 33.26 | 33.58 | 32.78 | 33.29 | 2,019,314 | +0.32(+0.96%) |
Aug 26, 2020 | 34.30 | 34.62 | 32.92 | 32.97 | 1,575,237 | -1.40(-4.07%) |
Aug 25, 2020 | 33.92 | 34.53 | 33.53 | 34.37 | 1,975,415 | +0.85(+2.52%) |
Aug 24, 2020 | 33.18 | 34.22 | 32.77 | 33.52 | 2,057,673 | +0.70(+2.14%) |
Aug 21, 2020 | 33.49 | 33.80 | 32.69 | 32.82 | 3,085,521 | -1.19(-3.49%) |
Aug 20, 2020 | 35.50 | 35.83 | 34.00 | 34.01 | 3,064,292 | -2.23(-6.17%) |
Aug 19, 2020 | 37.20 | 37.48 | 36.16 | 36.24 | 1,263,560 | -1.00(-2.67%) |
Aug 18, 2020 | 37.36 | 37.94 | 37.10 | 37.24 | 1,917,033 | -0.49(-1.31%) |
Aug 17, 2020 | 37.92 | 38.33 | 37.12 | 37.73 | 2,046,143 | -0.36(-0.94%) |
Aug 14, 2020 | 37.16 | 38.34 | 36.91 | 38.09 | 2,121,452 | +0.78(+2.09%) |
Aug 13, 2020 | 37.20 | 37.66 | 36.73 | 37.31 | 1,801,918 | +0.01(+0.02%) |
Aug 12, 2020 | 37.76 | 38.30 | 36.91 | 37.30 | 2,034,024 | +0.41(+1.12%) |
Aug 11, 2020 | 37.92 | 38.96 | 36.68 | 36.89 | 3,273,271 | -0.18(-0.49%) |
Aug 10, 2020 | 35.07 | 37.25 | 35.07 | 37.07 | 3,457,300 | +2.21(+6.33%) |
Aug 07, 2020 | 33.44 | 35.02 | 33.11 | 34.86 | 1,908,875 | +1.06(+3.14%) |
Aug 06, 2020 | 34.11 | 34.61 | 33.49 | 33.80 | 2,055,995 | -0.75(-2.16%) |
Aug 05, 2020 | 34.98 | 35.90 | 34.05 | 34.55 | 2,379,108 | +0.40(+1.17%) |
Aug 04, 2020 | 33.01 | 34.40 | 32.59 | 34.15 | 3,287,087 | +0.95(+2.85%) |
Aug 03, 2020 | 33.09 | 33.73 | 32.23 | 33.20 | 2,593,538 | +0.12(+0.38%) |
Jul 31, 2020 | 32.72 | 33.25 | 32.47 | 33.08 | 2,868,736 | +0.29(+0.89%) |
Jul 30, 2020 | 32.67 | 33.15 | 31.94 | 32.79 | 2,069,379 | -1.04(-3.07%) |
Jul 29, 2020 | 32.40 | 33.88 | 32.08 | 33.83 | 1,981,167 | +1.56(+4.84%) |
Jul 28, 2020 | 32.90 | 33.43 | 32.17 | 32.27 | 1,848,382 | -0.97(-2.92%) |
Jul 27, 2020 | 34.03 | 34.11 | 32.94 | 33.24 | 1,484,069 | -0.56(-1.67%) |
Jul 24, 2020 | 34.34 | 34.75 | 33.46 | 33.80 | 1,236,274 | -0.28(-0.83%) |
Jul 23, 2020 | 34.18 | 34.77 | 33.70 | 34.08 | 1,514,788 | -0.52(-1.51%) |
Jul 22, 2020 | 34.33 | 34.77 | 33.50 | 34.61 | 1,527,229 | -0.34(-0.97%) |
Jul 21, 2020 | 33.39 | 35.54 | 33.33 | 34.95 | 4,157,627 | +2.93(+9.15%) |
Jul 20, 2020 | 32.41 | 33.29 | 32.00 | 32.02 | 1,953,810 | -0.37(-1.13%) |
Jul 17, 2020 | 32.86 | 33.47 | 32.11 | 32.38 | 2,294,338 | -0.41(-1.24%) |
Jul 16, 2020 | 32.43 | 33.64 | 31.68 | 32.79 | 1,988,919 | -0.32(-0.98%) |
Jul 15, 2020 | 33.10 | 33.36 | 31.65 | 33.11 | 4,461,673 | +0.51(+1.58%) |
Jul 14, 2020 | 30.83 | 32.72 | 30.54 | 32.60 | 3,342,670 | +1.81(+5.88%) |
Jul 13, 2020 | 32.46 | 32.94 | 30.62 | 30.79 | 4,717,627 | -1.52(-4.70%) |
Jul 10, 2020 | 31.01 | 32.37 | 30.63 | 32.31 | 3,081,168 | +1.19(+3.81%) |
Jul 09, 2020 | 33.24 | 33.56 | 31.01 | 31.12 | 3,897,580 | -2.27(-6.79%) |
Jul 08, 2020 | 33.42 | 34.08 | 33.06 | 33.39 | 3,298,894 | +0.09(+0.27%) |
Jul 07, 2020 | 34.85 | 35.22 | 33.29 | 33.30 | 2,569,963 | -2.29(-6.44%) |
Jul 06, 2020 | 35.41 | 35.79 | 34.28 | 35.59 | 3,005,271 | +1.10(+3.18%) |
Jul 02, 2020 | 33.97 | 35.30 | 33.46 | 34.49 | 3,983,311 | +1.63(+4.95%) |