Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.82 | 25.31 | 24.33 | 24.54 | 353,692 | -0.27(-1.09%) |
Sep 29, 2020 | 25.14 | 25.14 | 24.02 | 24.81 | 299,959 | -0.42(-1.66%) |
Sep 28, 2020 | 24.96 | 25.53 | 24.80 | 25.23 | 839,422 | +0.61(+2.48%) |
Sep 25, 2020 | 24.05 | 24.70 | 24.04 | 24.62 | 864,800 | +0.39(+1.61%) |
Sep 24, 2020 | 24.17 | 24.28 | 23.67 | 24.23 | 309,975 | +0.08(+0.33%) |
Sep 23, 2020 | 24.91 | 25.48 | 24.12 | 24.15 | 349,701 | -0.89(-3.55%) |
Sep 22, 2020 | 24.94 | 25.20 | 24.73 | 25.04 | 332,204 | +0.04(+0.16%) |
Sep 21, 2020 | 25.40 | 25.40 | 24.20 | 25.00 | 423,807 | -0.81(-3.14%) |
Sep 18, 2020 | 26.38 | 26.39 | 25.55 | 25.81 | 838,100 | -0.48(-1.83%) |
Sep 17, 2020 | 26.33 | 26.67 | 26.06 | 26.29 | 464,201 | -0.25(-0.94%) |
Sep 16, 2020 | 26.04 | 27.00 | 25.50 | 26.54 | 741,943 | +0.39(+1.49%) |
Sep 15, 2020 | 27.50 | 27.50 | 26.00 | 26.15 | 816,907 | -1.31(-4.77%) |
Sep 14, 2020 | 29.43 | 29.71 | 27.43 | 27.46 | 886,390 | -1.58(-5.44%) |
Sep 11, 2020 | 31.81 | 32.70 | 28.93 | 29.04 | 870,400 | -2.26(-7.22%) |
Sep 10, 2020 | 31.50 | 32.06 | 31.00 | 31.30 | 348,541 | +0.03(+0.10%) |
Sep 09, 2020 | 32.08 | 32.08 | 31.07 | 31.27 | 203,626 | -0.76(-2.37%) |
Sep 08, 2020 | 33.05 | 33.05 | 32.02 | 32.03 | 275,984 | -1.05(-3.17%) |
Sep 04, 2020 | 34.51 | 34.51 | 32.77 | 33.08 | 278,200 | -0.93(-2.73%) |
Sep 03, 2020 | 34.68 | 35.00 | 33.79 | 34.01 | 336,662 | -0.61(-1.76%) |
Sep 02, 2020 | 34.43 | 34.74 | 34.13 | 34.62 | 167,174 | +0.08(+0.23%) |
Sep 01, 2020 | 33.05 | 34.58 | 32.95 | 34.54 | 369,001 | +1.34(+4.04%) |
Aug 31, 2020 | 33.17 | 33.62 | 32.79 | 33.20 | 307,835 | -0.21(-0.63%) |
Aug 28, 2020 | 32.90 | 33.41 | 32.53 | 33.41 | 235,200 | +0.73(+2.23%) |
Aug 27, 2020 | 32.12 | 32.77 | 31.96 | 32.68 | 209,078 | +0.65(+2.03%) |
Aug 26, 2020 | 32.61 | 32.62 | 31.83 | 32.03 | 323,950 | -0.71(-2.17%) |
Aug 25, 2020 | 33.35 | 33.39 | 32.43 | 32.74 | 301,137 | -0.45(-1.36%) |
Aug 24, 2020 | 33.48 | 33.48 | 32.96 | 33.19 | 267,471 | +0.03(+0.09%) |
Aug 21, 2020 | 32.96 | 33.35 | 32.91 | 33.16 | 459,100 | +0.01(+0.03%) |
Aug 20, 2020 | 33.38 | 33.60 | 32.17 | 33.15 | 713,929 | -0.75(-2.21%) |
Aug 19, 2020 | 33.45 | 34.82 | 33.33 | 33.90 | 837,059 | -2.07(-5.75%) |
Aug 18, 2020 | 35.50 | 36.01 | 35.20 | 35.97 | 489,987 | +0.50(+1.41%) |
Aug 17, 2020 | 36.02 | 36.09 | 35.38 | 35.47 | 310,332 | -0.28(-0.78%) |
Aug 14, 2020 | 35.45 | 35.92 | 35.10 | 35.75 | 267,400 | +0.09(+0.25%) |
Aug 13, 2020 | 35.86 | 36.26 | 35.58 | 35.66 | 323,737 | -0.38(-1.05%) |
Aug 12, 2020 | 38.03 | 38.03 | 35.88 | 36.04 | 433,502 | -1.48(-3.94%) |
Aug 11, 2020 | 37.50 | 38.47 | 37.47 | 37.52 | 477,421 | +0.48(+1.30%) |
Aug 10, 2020 | 36.33 | 37.09 | 36.33 | 37.04 | 362,100 | +1.03(+2.86%) |
Aug 07, 2020 | 35.63 | 36.23 | 35.56 | 36.01 | 548,000 | +0.23(+0.64%) |
Aug 06, 2020 | 35.69 | 36.03 | 35.33 | 35.78 | 399,738 | +0.16(+0.45%) |
Aug 05, 2020 | 34.99 | 35.85 | 34.84 | 35.62 | 697,426 | +0.96(+2.77%) |
Aug 04, 2020 | 34.19 | 34.94 | 34.10 | 34.66 | 516,772 | +0.72(+2.12%) |
Aug 03, 2020 | 34.62 | 34.62 | 33.04 | 33.94 | 1,154,349 | -0.40(-1.16%) |
Jul 31, 2020 | 34.43 | 34.70 | 33.89 | 34.34 | 444,200 | -0.43(-1.24%) |
Jul 30, 2020 | 35.15 | 35.17 | 34.24 | 34.77 | 228,865 | -0.83(-2.33%) |
Jul 29, 2020 | 36.94 | 37.51 | 35.60 | 35.60 | 456,618 | -1.10(-3.00%) |
Jul 28, 2020 | 36.63 | 37.04 | 36.56 | 36.70 | 285,499 | -0.29(-0.78%) |
Jul 27, 2020 | 36.39 | 37.07 | 36.38 | 36.99 | 446,223 | +0.52(+1.43%) |
Jul 24, 2020 | 36.48 | 36.62 | 36.18 | 36.47 | 322,000 | +0.00(+0.00%) |
Jul 23, 2020 | 36.22 | 36.51 | 36.01 | 36.47 | 399,218 | +0.12(+0.33%) |
Jul 22, 2020 | 36.02 | 36.61 | 35.97 | 36.35 | 381,499 | +0.03(+0.08%) |
Jul 21, 2020 | 35.92 | 36.36 | 35.71 | 36.32 | 187,894 | +0.84(+2.37%) |
Jul 20, 2020 | 35.00 | 35.62 | 34.85 | 35.48 | 186,982 | +0.27(+0.77%) |
Jul 17, 2020 | 35.00 | 35.45 | 34.80 | 35.21 | 167,700 | +0.44(+1.27%) |
Jul 16, 2020 | 34.70 | 35.22 | 34.40 | 34.77 | 316,100 | -0.19(-0.54%) |
Jul 15, 2020 | 33.09 | 35.13 | 33.09 | 34.96 | 445,739 | +2.69(+8.34%) |
Jul 14, 2020 | 31.81 | 32.35 | 31.14 | 32.27 | 271,983 | +0.46(+1.45%) |
Jul 13, 2020 | 32.02 | 32.59 | 31.63 | 31.81 | 421,141 | +0.13(+0.41%) |
Jul 10, 2020 | 31.00 | 31.72 | 30.81 | 31.68 | 565,500 | +0.69(+2.23%) |
Jul 09, 2020 | 31.67 | 32.01 | 30.42 | 30.99 | 716,319 | -0.73(-2.30%) |
Jul 08, 2020 | 31.46 | 32.08 | 31.27 | 31.72 | 387,584 | +0.22(+0.70%) |
Jul 07, 2020 | 31.61 | 31.76 | 31.31 | 31.50 | 428,010 | -0.46(-1.44%) |
Jul 06, 2020 | 32.13 | 32.19 | 31.62 | 31.96 | 249,879 | +0.46(+1.46%) |
Jul 02, 2020 | 31.66 | 32.18 | 30.96 | 31.50 | 351,100 | +0.37(+1.19%) |