Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.24 | 25.55 | 24.75 | 24.94 | 678,820 | -0.22(-0.87%) |
Sep 29, 2020 | 25.62 | 25.91 | 24.83 | 25.16 | 631,274 | -0.48(-1.87%) |
Sep 28, 2020 | 25.37 | 25.81 | 24.73 | 25.64 | 623,330 | +0.63(+2.52%) |
Sep 25, 2020 | 24.14 | 25.25 | 23.91 | 25.01 | 660,500 | +0.86(+3.56%) |
Sep 24, 2020 | 24.17 | 24.72 | 23.55 | 24.15 | 523,461 | -0.27(-1.11%) |
Sep 23, 2020 | 24.28 | 25.21 | 23.89 | 24.42 | 1,357,984 | +0.02(+0.08%) |
Sep 22, 2020 | 23.76 | 24.45 | 23.45 | 24.40 | 662,927 | +0.86(+3.65%) |
Sep 21, 2020 | 22.70 | 23.61 | 22.26 | 23.54 | 562,714 | +0.50(+2.17%) |
Sep 18, 2020 | 23.01 | 23.57 | 22.56 | 23.04 | 749,700 | +0.18(+0.79%) |
Sep 17, 2020 | 22.23 | 23.12 | 22.09 | 22.86 | 752,803 | +0.12(+0.53%) |
Sep 16, 2020 | 23.25 | 23.71 | 22.64 | 22.74 | 653,708 | -0.43(-1.86%) |
Sep 15, 2020 | 23.62 | 23.97 | 23.08 | 23.17 | 929,518 | -0.16(-0.69%) |
Sep 14, 2020 | 23.70 | 23.80 | 22.77 | 23.33 | 732,533 | -0.02(-0.09%) |
Sep 11, 2020 | 23.66 | 24.37 | 23.27 | 23.35 | 951,800 | -0.18(-0.76%) |
Sep 10, 2020 | 24.47 | 25.31 | 23.46 | 23.53 | 674,268 | -1.01(-4.12%) |
Sep 09, 2020 | 24.41 | 24.99 | 24.19 | 24.54 | 1,100,731 | +0.38(+1.57%) |
Sep 08, 2020 | 25.48 | 26.41 | 24.06 | 24.16 | 792,854 | -1.81(-6.97%) |
Sep 04, 2020 | 27.91 | 28.00 | 25.38 | 25.97 | 995,500 | -1.94(-6.95%) |
Sep 03, 2020 | 30.93 | 31.08 | 27.52 | 27.91 | 1,266,571 | -3.55(-11.28%) |
Sep 02, 2020 | 32.52 | 32.78 | 31.24 | 31.46 | 770,067 | -0.61(-1.90%) |
Sep 01, 2020 | 29.93 | 32.36 | 29.38 | 32.07 | 1,415,416 | +2.14(+7.15%) |
Aug 31, 2020 | 30.47 | 30.49 | 29.59 | 29.93 | 618,278 | -0.64(-2.08%) |
Aug 28, 2020 | 31.59 | 32.00 | 30.25 | 30.57 | 765,200 | -0.41(-1.34%) |
Aug 27, 2020 | 31.56 | 31.65 | 30.02 | 30.98 | 1,601,029 | +1.33(+4.49%) |
Aug 26, 2020 | 30.19 | 30.47 | 29.53 | 29.65 | 806,039 | -0.37(-1.23%) |
Aug 25, 2020 | 31.00 | 31.08 | 29.29 | 30.02 | 741,771 | -0.98(-3.16%) |
Aug 24, 2020 | 30.64 | 31.09 | 30.05 | 31.00 | 563,552 | +0.81(+2.68%) |
Aug 21, 2020 | 29.90 | 30.26 | 29.34 | 30.19 | 510,500 | +0.28(+0.94%) |
Aug 20, 2020 | 29.89 | 30.40 | 29.62 | 29.91 | 314,032 | -0.07(-0.23%) |
Aug 19, 2020 | 30.17 | 30.47 | 29.68 | 29.98 | 321,144 | +0.00(+0.00%) |
Aug 18, 2020 | 29.46 | 30.12 | 29.00 | 29.98 | 426,885 | +0.26(+0.87%) |
Aug 17, 2020 | 29.61 | 30.91 | 29.14 | 29.72 | 642,419 | +0.59(+2.03%) |
Aug 14, 2020 | 29.26 | 29.29 | 28.58 | 29.13 | 440,200 | -0.01(-0.03%) |
Aug 13, 2020 | 28.90 | 29.60 | 28.90 | 29.14 | 397,769 | +0.05(+0.17%) |
Aug 12, 2020 | 29.23 | 29.56 | 28.96 | 29.09 | 417,980 | -0.00(-0.02%) |
Aug 11, 2020 | 29.21 | 29.54 | 28.90 | 29.09 | 641,455 | -0.21(-0.73%) |
Aug 10, 2020 | 29.50 | 29.81 | 28.98 | 29.31 | 382,683 | -0.04(-0.14%) |
Aug 07, 2020 | 29.01 | 30.07 | 28.98 | 29.35 | 447,100 | +0.36(+1.24%) |
Aug 06, 2020 | 29.75 | 29.92 | 28.88 | 28.99 | 572,185 | -0.74(-2.47%) |
Aug 05, 2020 | 29.93 | 30.26 | 29.51 | 29.73 | 880,365 | +0.01(+0.02%) |
Aug 04, 2020 | 29.59 | 30.12 | 28.95 | 29.72 | 828,032 | +0.20(+0.68%) |
Aug 03, 2020 | 28.64 | 29.63 | 27.96 | 29.52 | 718,582 | +1.27(+4.50%) |
Jul 31, 2020 | 27.99 | 28.89 | 27.86 | 28.25 | 856,600 | +0.20(+0.71%) |
Jul 30, 2020 | 26.26 | 28.22 | 25.51 | 28.05 | 831,547 | +1.58(+5.97%) |
Jul 29, 2020 | 25.63 | 26.73 | 25.63 | 26.47 | 636,067 | +0.95(+3.72%) |
Jul 28, 2020 | 25.50 | 25.82 | 25.23 | 25.52 | 529,165 | +0.17(+0.67%) |
Jul 27, 2020 | 25.16 | 25.53 | 24.92 | 25.35 | 434,026 | +0.19(+0.76%) |
Jul 24, 2020 | 25.22 | 25.42 | 24.91 | 25.16 | 345,400 | -0.14(-0.55%) |
Jul 23, 2020 | 26.70 | 26.76 | 25.12 | 25.30 | 622,822 | -1.40(-5.24%) |
Jul 22, 2020 | 25.88 | 27.66 | 25.78 | 26.70 | 956,736 | +0.72(+2.77%) |
Jul 21, 2020 | 26.21 | 27.03 | 25.96 | 25.98 | 585,711 | -0.04(-0.15%) |
Jul 20, 2020 | 26.89 | 26.89 | 25.05 | 26.02 | 675,226 | -0.92(-3.41%) |
Jul 17, 2020 | 26.90 | 27.40 | 26.74 | 26.94 | 1,402,900 | +0.13(+0.48%) |
Jul 16, 2020 | 25.33 | 26.89 | 25.09 | 26.81 | 801,719 | +1.26(+4.93%) |
Jul 15, 2020 | 24.26 | 25.76 | 24.20 | 25.55 | 862,286 | +1.52(+6.33%) |
Jul 14, 2020 | 22.91 | 24.10 | 22.82 | 24.03 | 816,775 | +1.03(+4.48%) |
Jul 13, 2020 | 22.44 | 23.56 | 22.44 | 23.00 | 1,045,317 | +0.84(+3.79%) |
Jul 10, 2020 | 21.96 | 22.33 | 21.69 | 22.16 | 352,000 | +0.26(+1.19%) |
Jul 09, 2020 | 22.67 | 22.79 | 21.73 | 21.90 | 435,995 | -0.77(-3.40%) |
Jul 08, 2020 | 21.89 | 22.71 | 21.66 | 22.67 | 602,631 | +0.70(+3.19%) |
Jul 07, 2020 | 21.73 | 22.64 | 21.65 | 21.97 | 711,578 | +0.06(+0.27%) |
Jul 06, 2020 | 21.53 | 22.15 | 21.51 | 21.91 | 1,086,070 | +0.66(+3.11%) |
Jul 02, 2020 | 21.10 | 21.52 | 20.56 | 21.25 | 1,453,100 | +0.40(+1.92%) |