Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.57 | 26.80 | 25.97 | 26.28 | 829,885 | -0.09(-0.33%) |
Sep 29, 2020 | 26.49 | 26.58 | 26.07 | 26.37 | 548,881 | -0.23(-0.87%) |
Sep 28, 2020 | 26.21 | 26.73 | 26.00 | 26.60 | 727,732 | +0.79(+3.06%) |
Sep 25, 2020 | 25.33 | 25.85 | 25.21 | 25.81 | 552,862 | +0.40(+1.59%) |
Sep 24, 2020 | 25.50 | 25.93 | 25.35 | 25.41 | 649,680 | -0.07(-0.27%) |
Sep 23, 2020 | 26.02 | 26.63 | 25.39 | 25.48 | 1,199,309 | -1.18(-4.44%) |
Sep 22, 2020 | 26.27 | 26.92 | 26.27 | 26.66 | 856,324 | +0.46(+1.74%) |
Sep 21, 2020 | 26.75 | 26.83 | 26.08 | 26.21 | 922,573 | -0.96(-3.54%) |
Sep 18, 2020 | 27.50 | 27.51 | 26.82 | 27.17 | 2,301,828 | -0.12(-0.44%) |
Sep 17, 2020 | 27.45 | 27.53 | 27.05 | 27.29 | 822,256 | -0.36(-1.30%) |
Sep 16, 2020 | 27.67 | 27.97 | 27.47 | 27.65 | 946,774 | +0.14(+0.50%) |
Sep 15, 2020 | 27.69 | 27.77 | 27.40 | 27.51 | 897,877 | -0.09(-0.34%) |
Sep 14, 2020 | 27.14 | 27.79 | 27.12 | 27.60 | 599,316 | +0.70(+2.58%) |
Sep 11, 2020 | 27.38 | 27.41 | 26.69 | 26.91 | 624,955 | -0.41(-1.51%) |
Sep 10, 2020 | 27.80 | 27.85 | 27.30 | 27.32 | 581,446 | -0.53(-1.91%) |
Sep 09, 2020 | 27.70 | 28.22 | 27.61 | 27.85 | 1,150,819 | +0.45(+1.63%) |
Sep 08, 2020 | 27.48 | 27.77 | 27.27 | 27.41 | 873,648 | -0.33(-1.21%) |
Sep 04, 2020 | 27.93 | 28.18 | 27.15 | 27.74 | 754,697 | -0.15(-0.52%) |
Sep 03, 2020 | 28.36 | 28.70 | 27.67 | 27.89 | 648,495 | -0.40(-1.43%) |
Sep 02, 2020 | 28.01 | 28.33 | 27.85 | 28.29 | 744,203 | +0.27(+0.98%) |
Sep 01, 2020 | 27.60 | 28.07 | 27.39 | 28.02 | 593,112 | +0.28(+1.02%) |
Aug 31, 2020 | 27.95 | 28.03 | 27.64 | 27.73 | 744,488 | -0.20(-0.71%) |
Aug 28, 2020 | 28.38 | 28.42 | 27.86 | 27.93 | 929,978 | -0.19(-0.67%) |
Aug 27, 2020 | 27.96 | 28.27 | 27.85 | 28.12 | 1,079,743 | +0.24(+0.86%) |
Aug 26, 2020 | 27.82 | 28.13 | 27.57 | 27.88 | 1,013,749 | +0.09(+0.31%) |
Aug 25, 2020 | 27.76 | 27.82 | 27.50 | 27.79 | 760,592 | +0.15(+0.53%) |
Aug 24, 2020 | 27.97 | 27.97 | 27.42 | 27.65 | 1,653,293 | -0.27(-0.95%) |
Aug 21, 2020 | 27.56 | 28.04 | 27.35 | 27.91 | 2,521,721 | +0.35(+1.27%) |
Aug 20, 2020 | 27.23 | 28.12 | 27.08 | 27.56 | 819,808 | +0.09(+0.34%) |
Aug 19, 2020 | 28.20 | 28.21 | 27.44 | 27.47 | 988,300 | -0.50(-1.77%) |
Aug 18, 2020 | 28.21 | 28.26 | 27.92 | 27.97 | 762,344 | -0.29(-1.03%) |
Aug 17, 2020 | 27.91 | 28.35 | 27.80 | 28.26 | 593,052 | +0.37(+1.32%) |
Aug 14, 2020 | 28.05 | 28.35 | 27.85 | 27.89 | 464,647 | -0.31(-1.09%) |
Aug 13, 2020 | 28.33 | 28.74 | 28.05 | 28.20 | 696,554 | -0.17(-0.60%) |
Aug 12, 2020 | 28.23 | 28.50 | 28.12 | 28.37 | 714,292 | +0.41(+1.47%) |
Aug 11, 2020 | 29.13 | 29.16 | 27.85 | 27.96 | 957,855 | -0.80(-2.80%) |
Aug 10, 2020 | 28.96 | 29.08 | 28.71 | 28.76 | 965,298 | -0.12(-0.41%) |
Aug 07, 2020 | 28.46 | 28.90 | 28.39 | 28.88 | 652,961 | +0.42(+1.47%) |
Aug 06, 2020 | 28.24 | 28.71 | 28.24 | 28.46 | 770,452 | +0.09(+0.30%) |
Aug 05, 2020 | 28.44 | 28.44 | 27.88 | 28.38 | 2,372,709 | +0.28(+1.00%) |
Aug 04, 2020 | 27.85 | 28.24 | 27.71 | 28.09 | 1,071,431 | +0.23(+0.83%) |
Aug 03, 2020 | 27.81 | 27.92 | 27.52 | 27.86 | 732,964 | -0.03(-0.09%) |
Jul 31, 2020 | 27.97 | 27.97 | 27.40 | 27.89 | 1,331,171 | -0.17(-0.61%) |
Jul 30, 2020 | 27.63 | 28.33 | 27.49 | 28.06 | 1,249,861 | +0.13(+0.46%) |
Jul 29, 2020 | 27.15 | 27.97 | 26.76 | 27.93 | 1,654,188 | +0.79(+2.92%) |
Jul 28, 2020 | 26.64 | 27.43 | 26.64 | 27.14 | 1,634,266 | +0.28(+1.05%) |
Jul 27, 2020 | 26.35 | 26.91 | 26.26 | 26.86 | 1,705,588 | +0.44(+1.68%) |
Jul 24, 2020 | 26.47 | 26.59 | 26.33 | 26.41 | 923,207 | +0.02(+0.06%) |
Jul 23, 2020 | 26.19 | 26.76 | 26.18 | 26.40 | 1,236,356 | +0.07(+0.26%) |
Jul 22, 2020 | 25.56 | 26.34 | 25.49 | 26.33 | 1,155,878 | +0.60(+2.32%) |
Jul 21, 2020 | 25.71 | 26.04 | 25.66 | 25.73 | 1,023,461 | +0.24(+0.94%) |
Jul 20, 2020 | 25.63 | 25.73 | 25.25 | 25.49 | 792,300 | -0.24(-0.93%) |
Jul 17, 2020 | 25.31 | 25.88 | 25.24 | 25.73 | 706,279 | +0.45(+1.79%) |
Jul 16, 2020 | 25.54 | 25.71 | 25.09 | 25.28 | 1,089,076 | -0.54(-2.08%) |
Jul 15, 2020 | 25.86 | 26.17 | 25.61 | 25.82 | 2,526,934 | +0.32(+1.24%) |
Jul 14, 2020 | 25.46 | 25.67 | 25.29 | 25.50 | 1,453,999 | +0.13(+0.50%) |
Jul 13, 2020 | 25.15 | 25.72 | 24.80 | 25.37 | 1,721,110 | +0.39(+1.57%) |
Jul 10, 2020 | 24.61 | 25.03 | 24.22 | 24.98 | 1,669,024 | +0.40(+1.63%) |
Jul 09, 2020 | 24.74 | 24.94 | 24.54 | 24.58 | 1,623,666 | -0.32(-1.30%) |
Jul 08, 2020 | 24.69 | 24.91 | 24.63 | 24.91 | 2,998,937 | +0.23(+0.93%) |
Jul 07, 2020 | 24.97 | 25.23 | 24.66 | 24.68 | 951,631 | -0.73(-2.88%) |
Jul 06, 2020 | 26.12 | 26.13 | 25.41 | 25.41 | 1,160,747 | -0.08(-0.30%) |
Jul 02, 2020 | 26.06 | 26.12 | 25.44 | 25.49 | 951,716 | -0.14(-0.53%) |