Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.75 | 24.20 | 23.70 | 23.95 | 728,912 | +0.21(+0.88%) |
Sep 29, 2020 | 23.61 | 23.84 | 23.33 | 23.74 | 604,946 | +0.08(+0.34%) |
Sep 28, 2020 | 23.78 | 24.21 | 23.58 | 23.66 | 410,968 | +0.02(+0.08%) |
Sep 25, 2020 | 23.34 | 23.70 | 23.34 | 23.64 | 284,800 | +0.18(+0.77%) |
Sep 24, 2020 | 23.37 | 23.79 | 23.12 | 23.46 | 533,500 | +0.00(+0.00%) |
Sep 23, 2020 | 24.08 | 24.51 | 23.36 | 23.46 | 516,221 | -0.68(-2.82%) |
Sep 22, 2020 | 24.66 | 24.70 | 23.99 | 24.14 | 712,861 | -0.51(-2.07%) |
Sep 21, 2020 | 25.17 | 25.43 | 24.34 | 24.65 | 662,632 | -0.75(-2.95%) |
Sep 18, 2020 | 25.89 | 26.23 | 25.12 | 25.40 | 1,470,100 | -0.30(-1.17%) |
Sep 17, 2020 | 25.20 | 25.76 | 25.05 | 25.70 | 548,358 | +0.17(+0.67%) |
Sep 16, 2020 | 25.54 | 26.48 | 25.07 | 25.53 | 388,004 | -0.02(-0.08%) |
Sep 15, 2020 | 26.55 | 26.55 | 25.46 | 25.55 | 500,806 | -0.82(-3.11%) |
Sep 14, 2020 | 26.07 | 26.62 | 25.88 | 26.37 | 597,693 | +0.55(+2.13%) |
Sep 11, 2020 | 25.90 | 26.17 | 25.47 | 25.82 | 616,000 | -0.02(-0.08%) |
Sep 10, 2020 | 26.75 | 27.07 | 25.82 | 25.84 | 621,399 | -0.89(-3.33%) |
Sep 09, 2020 | 26.70 | 26.97 | 26.28 | 26.73 | 695,874 | +0.29(+1.10%) |
Sep 08, 2020 | 26.48 | 26.87 | 26.10 | 26.44 | 561,164 | -0.29(-1.08%) |
Sep 04, 2020 | 28.26 | 28.26 | 26.72 | 26.73 | 462,000 | -1.37(-4.88%) |
Sep 03, 2020 | 29.13 | 29.17 | 27.84 | 28.10 | 417,630 | -1.12(-3.83%) |
Sep 02, 2020 | 28.42 | 29.28 | 28.42 | 29.22 | 352,573 | +0.79(+2.78%) |
Sep 01, 2020 | 28.15 | 28.66 | 27.96 | 28.43 | 554,750 | +0.54(+1.94%) |
Aug 31, 2020 | 28.24 | 28.24 | 27.84 | 27.89 | 666,166 | -0.32(-1.13%) |
Aug 28, 2020 | 28.82 | 28.96 | 27.92 | 28.21 | 344,500 | -0.47(-1.64%) |
Aug 27, 2020 | 28.43 | 28.86 | 27.95 | 28.68 | 807,440 | +0.18(+0.63%) |
Aug 26, 2020 | 28.33 | 28.70 | 28.13 | 28.50 | 536,260 | -0.14(-0.51%) |
Aug 25, 2020 | 29.03 | 29.08 | 28.48 | 28.64 | 584,372 | -0.27(-0.92%) |
Aug 24, 2020 | 29.56 | 29.91 | 28.74 | 28.91 | 644,606 | -0.53(-1.80%) |
Aug 21, 2020 | 29.29 | 29.52 | 29.17 | 29.44 | 381,900 | +0.18(+0.62%) |
Aug 20, 2020 | 29.08 | 29.95 | 29.08 | 29.26 | 482,915 | -0.07(-0.24%) |
Aug 19, 2020 | 29.64 | 29.74 | 29.05 | 29.33 | 895,861 | -0.21(-0.71%) |
Aug 18, 2020 | 29.42 | 29.72 | 28.50 | 29.54 | 2,047,591 | +0.25(+0.85%) |
Aug 17, 2020 | 29.65 | 29.89 | 29.24 | 29.29 | 453,840 | -0.39(-1.31%) |
Aug 14, 2020 | 30.08 | 30.23 | 29.51 | 29.68 | 344,900 | -0.44(-1.46%) |
Aug 13, 2020 | 29.96 | 30.47 | 29.65 | 30.12 | 495,834 | -0.05(-0.18%) |
Aug 12, 2020 | 31.20 | 31.25 | 30.02 | 30.18 | 505,241 | -0.82(-2.66%) |
Aug 11, 2020 | 31.13 | 31.32 | 30.84 | 31.00 | 650,212 | +0.12(+0.39%) |
Aug 10, 2020 | 31.68 | 31.68 | 30.71 | 30.88 | 495,201 | -0.22(-0.71%) |
Aug 07, 2020 | 31.86 | 33.25 | 30.19 | 31.10 | 1,223,900 | -1.26(-3.89%) |
Aug 06, 2020 | 32.75 | 32.94 | 31.66 | 32.36 | 860,882 | -0.25(-0.77%) |
Aug 05, 2020 | 32.91 | 32.91 | 32.07 | 32.61 | 462,238 | +0.05(+0.15%) |
Aug 04, 2020 | 32.10 | 32.56 | 31.82 | 32.56 | 412,533 | +0.42(+1.31%) |
Aug 03, 2020 | 32.76 | 32.76 | 31.90 | 32.14 | 488,989 | -0.36(-1.11%) |
Jul 31, 2020 | 32.76 | 32.78 | 31.82 | 32.50 | 422,300 | -0.22(-0.67%) |
Jul 30, 2020 | 32.37 | 33.18 | 31.85 | 32.72 | 611,104 | +0.04(+0.12%) |
Jul 29, 2020 | 32.12 | 32.74 | 31.95 | 32.68 | 221,561 | +0.66(+2.06%) |
Jul 28, 2020 | 32.23 | 32.87 | 31.99 | 32.02 | 263,105 | -0.27(-0.84%) |
Jul 27, 2020 | 31.95 | 32.33 | 31.71 | 32.29 | 259,155 | +0.29(+0.91%) |
Jul 24, 2020 | 32.29 | 32.60 | 31.71 | 32.00 | 490,300 | -0.32(-0.99%) |
Jul 23, 2020 | 32.38 | 32.79 | 32.10 | 32.32 | 325,669 | -0.05(-0.15%) |
Jul 22, 2020 | 33.18 | 33.32 | 32.13 | 32.37 | 483,462 | -0.82(-2.47%) |
Jul 21, 2020 | 33.05 | 33.41 | 32.60 | 33.19 | 380,610 | +0.54(+1.65%) |
Jul 20, 2020 | 32.99 | 33.19 | 32.50 | 32.65 | 171,717 | -0.38(-1.15%) |
Jul 17, 2020 | 32.80 | 33.25 | 32.48 | 33.03 | 447,900 | +0.16(+0.49%) |
Jul 16, 2020 | 32.79 | 32.88 | 32.32 | 32.87 | 562,453 | -0.05(-0.15%) |
Jul 15, 2020 | 32.16 | 33.20 | 32.02 | 32.92 | 428,097 | +1.15(+3.62%) |
Jul 14, 2020 | 31.73 | 32.16 | 31.26 | 31.77 | 406,734 | -0.08(-0.25%) |
Jul 13, 2020 | 32.78 | 32.98 | 31.85 | 31.85 | 518,595 | -0.70(-2.15%) |
Jul 10, 2020 | 32.21 | 32.67 | 32.12 | 32.55 | 284,900 | +0.30(+0.93%) |
Jul 09, 2020 | 32.45 | 32.67 | 31.70 | 32.25 | 417,992 | -0.25(-0.77%) |
Jul 08, 2020 | 32.49 | 32.69 | 31.88 | 32.50 | 422,877 | +0.04(+0.12%) |
Jul 07, 2020 | 32.49 | 32.88 | 32.39 | 32.46 | 400,164 | -0.32(-0.98%) |
Jul 06, 2020 | 33.27 | 33.40 | 32.73 | 32.78 | 349,907 | -0.16(-0.49%) |
Jul 02, 2020 | 32.85 | 33.42 | 32.70 | 32.94 | 328,700 | +0.36(+1.10%) |