Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.53 | 28.65 | 26.96 | 27.13 | 2,732,477 | +0.08(+0.30%) |
Sep 29, 2020 | 27.21 | 27.75 | 26.50 | 27.05 | 2,963,608 | -0.45(-1.64%) |
Sep 28, 2020 | 26.91 | 27.57 | 26.54 | 27.50 | 2,921,326 | +1.26(+4.80%) |
Sep 25, 2020 | 25.60 | 26.31 | 25.21 | 26.24 | 1,871,600 | +0.77(+3.02%) |
Sep 24, 2020 | 26.21 | 26.75 | 25.19 | 25.47 | 3,525,866 | -1.04(-3.92%) |
Sep 23, 2020 | 27.27 | 29.00 | 25.73 | 26.51 | 11,592,817 | -4.87(-15.52%) |
Sep 22, 2020 | 29.39 | 31.60 | 29.33 | 31.38 | 10,777,571 | +2.32(+7.98%) |
Sep 21, 2020 | 27.62 | 29.37 | 27.15 | 29.06 | 3,024,895 | +0.70(+2.47%) |
Sep 18, 2020 | 28.64 | 28.68 | 27.01 | 28.36 | 3,671,300 | +0.07(+0.25%) |
Sep 17, 2020 | 28.17 | 29.11 | 27.65 | 28.29 | 2,303,473 | +0.03(+0.11%) |
Sep 16, 2020 | 28.90 | 28.90 | 27.80 | 28.26 | 2,297,806 | -0.46(-1.60%) |
Sep 15, 2020 | 28.99 | 29.65 | 28.38 | 28.72 | 2,238,549 | -0.09(-0.31%) |
Sep 14, 2020 | 27.29 | 29.04 | 26.85 | 28.81 | 2,042,672 | +1.86(+6.90%) |
Sep 11, 2020 | 28.24 | 28.33 | 26.30 | 26.95 | 2,725,100 | -1.00(-3.58%) |
Sep 10, 2020 | 28.72 | 29.52 | 27.66 | 27.95 | 2,687,856 | -0.82(-2.85%) |
Sep 09, 2020 | 27.74 | 29.25 | 27.13 | 28.77 | 4,017,430 | +2.17(+8.16%) |
Sep 08, 2020 | 25.43 | 29.76 | 25.24 | 26.60 | 5,764,515 | +0.35(+1.33%) |
Sep 04, 2020 | 25.51 | 26.99 | 25.16 | 26.25 | 2,180,100 | +0.53(+2.06%) |
Sep 03, 2020 | 25.40 | 26.15 | 24.80 | 25.72 | 1,687,096 | -0.05(-0.19%) |
Sep 02, 2020 | 26.15 | 26.57 | 24.81 | 25.77 | 2,106,931 | -0.62(-2.35%) |
Sep 01, 2020 | 24.28 | 26.81 | 24.26 | 26.39 | 3,349,045 | +2.24(+9.28%) |
Aug 31, 2020 | 23.82 | 24.62 | 23.49 | 24.15 | 1,448,269 | +0.38(+1.60%) |
Aug 28, 2020 | 23.70 | 24.64 | 23.57 | 23.77 | 1,529,700 | +0.05(+0.21%) |
Aug 27, 2020 | 24.23 | 24.38 | 23.45 | 23.72 | 1,258,451 | -0.26(-1.08%) |
Aug 26, 2020 | 25.17 | 25.69 | 23.95 | 23.98 | 1,680,918 | -1.19(-4.73%) |
Aug 25, 2020 | 25.60 | 25.98 | 24.88 | 25.17 | 2,784,452 | -0.28(-1.10%) |
Aug 24, 2020 | 24.25 | 25.68 | 24.25 | 25.45 | 2,246,293 | +1.56(+6.55%) |
Aug 21, 2020 | 23.92 | 24.38 | 23.50 | 23.89 | 1,435,500 | -0.18(-0.77%) |
Aug 20, 2020 | 24.64 | 24.91 | 23.81 | 24.07 | 1,490,145 | -0.91(-3.64%) |
Aug 19, 2020 | 25.20 | 25.69 | 24.14 | 24.98 | 1,319,113 | -0.22(-0.87%) |
Aug 18, 2020 | 24.40 | 25.36 | 24.01 | 25.20 | 1,682,720 | +0.82(+3.36%) |
Aug 17, 2020 | 23.78 | 24.54 | 23.25 | 24.38 | 1,858,068 | +0.88(+3.74%) |
Aug 14, 2020 | 23.44 | 23.70 | 23.20 | 23.50 | 735,900 | -0.02(-0.09%) |
Aug 13, 2020 | 22.27 | 23.99 | 22.27 | 23.52 | 1,772,755 | +1.27(+5.71%) |
Aug 12, 2020 | 23.02 | 23.60 | 21.93 | 22.25 | 1,402,161 | -0.61(-2.67%) |
Aug 11, 2020 | 22.43 | 23.31 | 22.13 | 22.86 | 1,852,376 | +0.61(+2.74%) |
Aug 10, 2020 | 22.26 | 22.35 | 21.60 | 22.25 | 1,349,320 | +0.12(+0.54%) |
Aug 07, 2020 | 22.11 | 22.69 | 21.75 | 22.13 | 958,000 | -0.09(-0.41%) |
Aug 06, 2020 | 22.70 | 22.75 | 21.89 | 22.22 | 1,042,210 | -0.49(-2.16%) |
Aug 05, 2020 | 22.85 | 23.03 | 22.46 | 22.71 | 1,023,632 | -0.08(-0.35%) |
Aug 04, 2020 | 22.66 | 23.26 | 22.36 | 22.79 | 1,475,846 | +0.22(+0.97%) |
Aug 03, 2020 | 22.33 | 22.79 | 21.65 | 22.57 | 2,274,252 | +0.42(+1.90%) |
Jul 31, 2020 | 23.29 | 23.34 | 22.09 | 22.15 | 2,608,300 | -0.85(-3.70%) |
Jul 30, 2020 | 22.95 | 23.16 | 22.20 | 23.00 | 2,020,943 | -0.25(-1.08%) |
Jul 29, 2020 | 23.18 | 23.58 | 22.90 | 23.25 | 1,259,761 | +0.24(+1.04%) |
Jul 28, 2020 | 24.09 | 24.19 | 22.97 | 23.01 | 1,277,016 | -1.04(-4.32%) |
Jul 27, 2020 | 23.63 | 24.12 | 22.94 | 24.05 | 1,477,555 | +0.61(+2.60%) |
Jul 24, 2020 | 23.40 | 23.82 | 23.05 | 23.44 | 979,000 | -0.16(-0.68%) |
Jul 23, 2020 | 24.30 | 24.31 | 23.41 | 23.60 | 1,658,936 | -0.70(-2.88%) |
Jul 22, 2020 | 25.35 | 25.68 | 23.96 | 24.30 | 2,069,353 | -0.98(-3.88%) |
Jul 21, 2020 | 26.15 | 26.20 | 24.67 | 25.28 | 2,160,699 | -0.62(-2.39%) |
Jul 20, 2020 | 26.60 | 26.89 | 25.70 | 25.90 | 1,584,651 | -0.57(-2.15%) |
Jul 17, 2020 | 27.45 | 27.45 | 26.24 | 26.47 | 1,238,800 | -0.96(-3.50%) |
Jul 16, 2020 | 26.72 | 27.64 | 26.56 | 27.43 | 1,285,073 | +0.72(+2.70%) |
Jul 15, 2020 | 26.45 | 26.88 | 25.75 | 26.71 | 1,265,473 | +0.56(+2.14%) |
Jul 14, 2020 | 25.40 | 26.27 | 24.82 | 26.15 | 1,999,549 | +0.28(+1.08%) |
Jul 13, 2020 | 28.54 | 28.70 | 25.82 | 25.87 | 2,452,719 | -2.40(-8.49%) |
Jul 10, 2020 | 28.71 | 29.00 | 27.28 | 28.27 | 2,205,800 | -1.00(-3.42%) |
Jul 09, 2020 | 29.41 | 29.83 | 28.53 | 29.27 | 3,609,149 | -0.04(-0.14%) |
Jul 08, 2020 | 29.00 | 29.58 | 28.55 | 29.31 | 7,343,816 | +0.21(+0.72%) |
Jul 07, 2020 | 28.75 | 30.44 | 28.70 | 29.10 | 3,226,207 | +0.01(+0.03%) |
Jul 06, 2020 | 29.00 | 29.72 | 28.17 | 29.09 | 2,882,602 | +0.54(+1.89%) |
Jul 02, 2020 | 27.00 | 28.67 | 26.96 | 28.55 | 2,911,700 | +1.95(+7.33%) |