Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.32 | 25.75 | 25.14 | 25.45 | 2,195,106 | +0.22(+0.86%) |
Sep 29, 2020 | 25.45 | 25.74 | 24.85 | 25.23 | 1,650,380 | -0.36(-1.40%) |
Sep 28, 2020 | 25.25 | 25.81 | 25.11 | 25.59 | 1,698,038 | +0.81(+3.27%) |
Sep 25, 2020 | 24.23 | 24.85 | 23.99 | 24.78 | 1,775,847 | +0.20(+0.82%) |
Sep 24, 2020 | 24.62 | 25.15 | 24.11 | 24.58 | 1,441,573 | -0.03(-0.11%) |
Sep 23, 2020 | 25.06 | 25.59 | 24.54 | 24.60 | 1,750,585 | -0.32(-1.29%) |
Sep 22, 2020 | 25.83 | 26.22 | 24.83 | 24.92 | 2,136,142 | -1.04(-3.99%) |
Sep 21, 2020 | 26.73 | 26.95 | 25.68 | 25.96 | 1,763,852 | -1.40(-5.12%) |
Sep 18, 2020 | 27.24 | 27.65 | 27.02 | 27.36 | 2,879,594 | -0.09(-0.32%) |
Sep 17, 2020 | 27.32 | 27.73 | 27.21 | 27.45 | 1,307,100 | -0.25(-0.91%) |
Sep 16, 2020 | 27.11 | 28.19 | 26.82 | 27.70 | 2,068,823 | +0.57(+2.09%) |
Sep 15, 2020 | 28.08 | 28.08 | 27.08 | 27.14 | 1,796,948 | -0.97(-3.44%) |
Sep 14, 2020 | 27.49 | 28.45 | 27.49 | 28.10 | 1,164,054 | +0.68(+2.49%) |
Sep 11, 2020 | 27.07 | 27.48 | 26.87 | 27.42 | 1,442,265 | +0.32(+1.17%) |
Sep 10, 2020 | 28.22 | 28.45 | 27.05 | 27.10 | 1,944,739 | -0.87(-3.11%) |
Sep 09, 2020 | 28.44 | 28.44 | 27.70 | 27.97 | 1,566,972 | -0.09(-0.31%) |
Sep 08, 2020 | 28.87 | 29.12 | 27.70 | 28.06 | 2,671,702 | -1.27(-4.33%) |
Sep 04, 2020 | 29.22 | 29.58 | 28.57 | 29.33 | 2,197,503 | +1.04(+3.66%) |
Sep 03, 2020 | 28.47 | 29.56 | 28.14 | 28.29 | 2,341,221 | +0.09(+0.31%) |
Sep 02, 2020 | 27.98 | 28.39 | 27.61 | 28.21 | 1,800,138 | +0.18(+0.64%) |
Sep 01, 2020 | 27.75 | 28.55 | 27.52 | 28.03 | 1,818,601 | +0.02(+0.08%) |
Aug 31, 2020 | 28.79 | 28.79 | 27.97 | 28.01 | 2,188,335 | -0.75(-2.60%) |
Aug 28, 2020 | 29.03 | 29.17 | 28.53 | 28.76 | 1,634,835 | -0.24(-0.81%) |
Aug 27, 2020 | 28.15 | 29.24 | 28.14 | 28.99 | 2,143,067 | +0.88(+3.13%) |
Aug 26, 2020 | 28.89 | 28.89 | 28.09 | 28.11 | 1,242,490 | -0.68(-2.36%) |
Aug 25, 2020 | 29.12 | 29.45 | 28.34 | 28.79 | 1,602,589 | +0.02(+0.06%) |
Aug 24, 2020 | 27.61 | 28.79 | 27.47 | 28.77 | 1,896,166 | +1.26(+4.59%) |
Aug 21, 2020 | 27.94 | 28.15 | 27.28 | 27.51 | 2,379,738 | -0.47(-1.68%) |
Aug 20, 2020 | 28.26 | 28.39 | 27.76 | 27.98 | 1,584,360 | -0.68(-2.37%) |
Aug 19, 2020 | 28.69 | 29.15 | 28.40 | 28.66 | 1,942,641 | +0.15(+0.52%) |
Aug 18, 2020 | 29.50 | 29.82 | 28.46 | 28.51 | 1,389,100 | -0.99(-3.36%) |
Aug 17, 2020 | 29.79 | 29.94 | 29.31 | 29.50 | 1,472,800 | -0.53(-1.77%) |
Aug 14, 2020 | 29.45 | 30.43 | 29.42 | 30.04 | 960,668 | +0.20(+0.67%) |
Aug 13, 2020 | 29.81 | 30.48 | 29.60 | 29.84 | 996,240 | -0.37(-1.24%) |
Aug 12, 2020 | 31.01 | 31.14 | 29.54 | 30.21 | 1,710,797 | -0.31(-1.03%) |
Aug 11, 2020 | 30.64 | 31.49 | 30.35 | 30.52 | 1,967,259 | +0.60(+1.99%) |
Aug 10, 2020 | 29.30 | 30.26 | 29.25 | 29.93 | 1,964,074 | +0.78(+2.69%) |
Aug 07, 2020 | 27.88 | 29.14 | 27.62 | 29.14 | 1,197,353 | +1.05(+3.75%) |
Aug 06, 2020 | 28.25 | 28.51 | 27.89 | 28.09 | 1,310,402 | -0.43(-1.51%) |
Aug 05, 2020 | 28.13 | 28.57 | 27.94 | 28.52 | 1,625,979 | +0.72(+2.61%) |
Aug 04, 2020 | 27.83 | 28.01 | 27.53 | 27.80 | 1,269,995 | -0.19(-0.68%) |
Aug 03, 2020 | 28.12 | 28.24 | 27.63 | 27.99 | 1,803,372 | -0.02(-0.06%) |
Jul 31, 2020 | 28.12 | 28.19 | 27.55 | 28.00 | 1,672,376 | -0.27(-0.95%) |
Jul 30, 2020 | 28.21 | 28.30 | 27.31 | 28.27 | 1,549,008 | -0.51(-1.77%) |
Jul 29, 2020 | 27.71 | 28.82 | 27.47 | 28.78 | 2,163,583 | +0.96(+3.44%) |
Jul 28, 2020 | 27.88 | 28.25 | 27.76 | 27.82 | 1,387,325 | -0.13(-0.46%) |
Jul 27, 2020 | 28.80 | 28.89 | 27.92 | 27.95 | 1,705,254 | -1.05(-3.63%) |
Jul 24, 2020 | 29.54 | 29.75 | 28.99 | 29.01 | 1,762,348 | -0.34(-1.15%) |
Jul 23, 2020 | 28.81 | 29.57 | 28.70 | 29.34 | 1,825,640 | +0.64(+2.22%) |
Jul 22, 2020 | 28.71 | 29.13 | 28.45 | 28.70 | 2,213,593 | -0.40(-1.36%) |
Jul 21, 2020 | 27.51 | 29.22 | 27.35 | 29.10 | 3,827,165 | +1.48(+5.37%) |
Jul 20, 2020 | 27.89 | 28.06 | 27.28 | 27.62 | 2,684,153 | -0.47(-1.66%) |
Jul 17, 2020 | 28.67 | 29.02 | 28.00 | 28.08 | 2,696,046 | -0.72(-2.49%) |
Jul 16, 2020 | 28.58 | 29.45 | 28.38 | 28.80 | 1,347,762 | -0.12(-0.43%) |
Jul 15, 2020 | 28.23 | 29.06 | 28.00 | 28.92 | 1,868,823 | +1.31(+4.73%) |
Jul 14, 2020 | 28.34 | 28.40 | 27.31 | 27.62 | 2,254,815 | -0.74(-2.62%) |
Jul 13, 2020 | 28.25 | 28.69 | 27.38 | 28.36 | 2,722,619 | +0.58(+2.08%) |
Jul 10, 2020 | 26.19 | 27.80 | 26.16 | 27.78 | 1,916,206 | +1.53(+5.81%) |
Jul 09, 2020 | 26.99 | 27.25 | 25.98 | 26.25 | 2,068,372 | -1.07(-3.91%) |
Jul 08, 2020 | 27.06 | 27.62 | 26.69 | 27.32 | 2,463,886 | +0.12(+0.44%) |
Jul 07, 2020 | 27.93 | 28.37 | 27.10 | 27.20 | 2,038,768 | -1.17(-4.13%) |
Jul 06, 2020 | 28.65 | 29.13 | 28.00 | 28.38 | 1,465,058 | +0.42(+1.51%) |
Jul 02, 2020 | 28.74 | 29.16 | 27.82 | 27.95 | 1,861,828 | -0.12(-0.43%) |