Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.26 | 27.00 | 25.79 | 26.25 | 748,469 | +0.18(+0.69%) |
Sep 29, 2020 | 26.27 | 26.40 | 25.63 | 26.07 | 358,078 | -0.28(-1.05%) |
Sep 28, 2020 | 25.75 | 26.45 | 25.71 | 26.35 | 661,756 | +1.26(+5.02%) |
Sep 25, 2020 | 24.09 | 25.22 | 24.06 | 25.09 | 473,545 | +0.78(+3.23%) |
Sep 24, 2020 | 24.28 | 25.11 | 23.64 | 24.31 | 926,008 | +0.01(+0.04%) |
Sep 23, 2020 | 25.79 | 26.14 | 24.26 | 24.30 | 633,695 | -1.51(-5.86%) |
Sep 22, 2020 | 25.68 | 25.92 | 24.99 | 25.81 | 475,189 | +0.34(+1.32%) |
Sep 21, 2020 | 26.08 | 26.23 | 24.89 | 25.47 | 1,326,073 | -1.87(-6.83%) |
Sep 18, 2020 | 27.61 | 28.04 | 26.59 | 27.34 | 824,774 | -0.15(-0.56%) |
Sep 17, 2020 | 27.10 | 27.73 | 26.79 | 27.49 | 433,980 | -0.39(-1.39%) |
Sep 16, 2020 | 27.63 | 28.58 | 27.57 | 27.88 | 728,527 | +0.51(+1.85%) |
Sep 15, 2020 | 27.72 | 27.82 | 27.20 | 27.37 | 476,517 | +0.09(+0.35%) |
Sep 14, 2020 | 26.43 | 27.38 | 26.37 | 27.28 | 528,210 | +1.38(+5.33%) |
Sep 11, 2020 | 26.55 | 26.55 | 25.41 | 25.90 | 778,427 | -0.39(-1.47%) |
Sep 10, 2020 | 27.22 | 27.58 | 26.24 | 26.29 | 641,335 | -0.68(-2.52%) |
Sep 09, 2020 | 26.71 | 27.18 | 26.45 | 26.97 | 420,310 | +0.80(+3.05%) |
Sep 08, 2020 | 26.63 | 27.10 | 25.88 | 26.17 | 868,423 | -1.08(-3.97%) |
Sep 04, 2020 | 28.25 | 28.29 | 25.96 | 27.25 | 1,203,207 | -0.31(-1.13%) |
Sep 03, 2020 | 29.17 | 29.20 | 27.28 | 27.56 | 1,167,232 | -1.75(-5.98%) |
Sep 02, 2020 | 29.09 | 29.49 | 28.50 | 29.31 | 538,467 | +0.47(+1.62%) |
Sep 01, 2020 | 28.15 | 28.88 | 27.90 | 28.85 | 522,314 | +0.65(+2.31%) |
Aug 31, 2020 | 28.84 | 28.90 | 28.17 | 28.20 | 502,026 | -0.63(-2.17%) |
Aug 28, 2020 | 28.62 | 28.84 | 28.34 | 28.82 | 344,378 | +0.48(+1.70%) |
Aug 27, 2020 | 28.44 | 28.77 | 27.93 | 28.34 | 365,280 | +0.16(+0.58%) |
Aug 26, 2020 | 28.58 | 28.70 | 28.14 | 28.18 | 332,493 | -0.41(-1.42%) |
Aug 25, 2020 | 28.71 | 28.71 | 27.99 | 28.58 | 319,308 | +0.06(+0.23%) |
Aug 24, 2020 | 28.37 | 28.52 | 27.86 | 28.52 | 367,198 | +0.58(+2.08%) |
Aug 21, 2020 | 28.13 | 28.30 | 27.57 | 27.94 | 574,903 | -0.39(-1.38%) |
Aug 20, 2020 | 28.01 | 28.58 | 27.94 | 28.33 | 339,741 | -0.26(-0.90%) |
Aug 19, 2020 | 28.76 | 29.17 | 28.48 | 28.59 | 494,917 | +0.02(+0.07%) |
Aug 18, 2020 | 29.12 | 29.12 | 28.39 | 28.57 | 523,323 | -0.58(-1.99%) |
Aug 17, 2020 | 28.98 | 29.17 | 28.72 | 29.15 | 238,158 | +0.30(+1.03%) |
Aug 14, 2020 | 28.54 | 29.08 | 28.40 | 28.85 | 368,962 | -0.05(-0.19%) |
Aug 13, 2020 | 28.81 | 29.32 | 28.68 | 28.91 | 568,048 | -0.12(-0.43%) |
Aug 12, 2020 | 29.41 | 29.49 | 28.63 | 29.03 | 814,600 | +0.26(+0.91%) |
Aug 11, 2020 | 29.68 | 29.85 | 28.51 | 28.77 | 1,433,398 | -0.34(-1.16%) |
Aug 10, 2020 | 28.71 | 29.48 | 28.70 | 29.11 | 941,044 | +0.57(+2.00%) |
Aug 07, 2020 | 27.52 | 28.54 | 27.45 | 28.53 | 607,145 | +0.89(+3.23%) |
Aug 06, 2020 | 27.69 | 27.89 | 27.37 | 27.64 | 580,898 | -0.02(-0.07%) |
Aug 05, 2020 | 27.13 | 27.70 | 26.97 | 27.66 | 419,248 | +1.06(+3.99%) |
Aug 04, 2020 | 26.12 | 26.64 | 26.00 | 26.60 | 531,031 | +0.32(+1.23%) |
Aug 03, 2020 | 25.73 | 26.32 | 25.40 | 26.28 | 661,411 | +0.88(+3.48%) |
Jul 31, 2020 | 25.70 | 25.78 | 24.50 | 25.39 | 815,706 | -0.52(-2.01%) |
Jul 30, 2020 | 25.33 | 26.02 | 25.07 | 25.91 | 944,188 | -0.20(-0.76%) |
Jul 29, 2020 | 25.32 | 26.13 | 25.32 | 26.11 | 503,908 | +1.11(+4.43%) |
Jul 28, 2020 | 25.34 | 25.67 | 24.99 | 25.01 | 267,919 | -0.54(-2.12%) |
Jul 27, 2020 | 25.06 | 25.55 | 24.79 | 25.55 | 675,631 | +0.55(+2.18%) |
Jul 24, 2020 | 25.44 | 25.55 | 24.85 | 25.00 | 940,641 | -0.76(-2.97%) |
Jul 23, 2020 | 25.69 | 26.43 | 25.22 | 25.77 | 1,139,224 | +0.03(+0.14%) |
Jul 22, 2020 | 25.36 | 25.89 | 25.36 | 25.73 | 505,939 | +0.06(+0.25%) |
Jul 21, 2020 | 25.51 | 26.05 | 25.41 | 25.67 | 1,332,092 | +0.70(+2.82%) |
Jul 20, 2020 | 25.06 | 25.22 | 24.70 | 24.96 | 684,528 | -0.22(-0.87%) |
Jul 17, 2020 | 25.20 | 25.54 | 24.83 | 25.18 | 836,864 | +0.13(+0.54%) |
Jul 16, 2020 | 25.05 | 25.22 | 24.64 | 25.05 | 1,156,604 | -0.32(-1.27%) |
Jul 15, 2020 | 24.81 | 25.60 | 24.61 | 25.37 | 1,368,732 | +1.74(+7.37%) |
Jul 14, 2020 | 22.85 | 23.66 | 22.58 | 23.63 | 1,176,195 | +0.79(+3.48%) |
Jul 13, 2020 | 23.95 | 24.54 | 22.82 | 22.83 | 1,306,611 | -0.61(-2.60%) |
Jul 10, 2020 | 22.75 | 23.51 | 22.59 | 23.44 | 737,521 | +0.69(+3.05%) |
Jul 09, 2020 | 23.75 | 23.82 | 22.13 | 22.75 | 1,407,260 | -0.93(-3.92%) |
Jul 08, 2020 | 23.32 | 23.84 | 22.76 | 23.68 | 771,525 | +0.38(+1.64%) |
Jul 07, 2020 | 23.78 | 24.19 | 23.21 | 23.29 | 978,144 | -0.89(-3.67%) |
Jul 06, 2020 | 24.82 | 24.88 | 24.04 | 24.18 | 1,101,834 | +0.31(+1.31%) |
Jul 02, 2020 | 24.60 | 24.81 | 23.70 | 23.87 | 822,960 | +0.18(+0.78%) |