Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.20 | 29.26 | 29.01 | 29.10 | 598,337 | +0.02(+0.07%) |
Sep 29, 2020 | 29.09 | 29.15 | 28.79 | 29.08 | 356,768 | +0.05(+0.17%) |
Sep 28, 2020 | 28.78 | 29.09 | 28.72 | 29.03 | 298,147 | +0.40(+1.39%) |
Sep 25, 2020 | 28.39 | 28.72 | 28.21 | 28.63 | 418,006 | +0.25(+0.88%) |
Sep 24, 2020 | 28.05 | 28.44 | 27.90 | 28.38 | 347,547 | +0.31(+1.09%) |
Sep 23, 2020 | 28.42 | 28.50 | 27.99 | 28.07 | 502,475 | -0.24(-0.86%) |
Sep 22, 2020 | 27.98 | 28.42 | 27.96 | 28.32 | 431,855 | +0.33(+1.20%) |
Sep 21, 2020 | 27.86 | 28.05 | 27.58 | 27.98 | 634,553 | -0.09(-0.33%) |
Sep 18, 2020 | 28.21 | 28.46 | 27.97 | 28.07 | 595,487 | -0.23(-0.81%) |
Sep 17, 2020 | 28.15 | 28.47 | 28.06 | 28.30 | 343,392 | +0.00(+0.00%) |
Sep 16, 2020 | 28.52 | 28.74 | 28.28 | 28.30 | 507,297 | -0.28(-0.97%) |
Sep 15, 2020 | 28.68 | 29.01 | 28.50 | 28.58 | 723,723 | +0.01(+0.02%) |
Sep 14, 2020 | 28.79 | 28.90 | 28.52 | 28.57 | 781,450 | -0.09(-0.30%) |
Sep 11, 2020 | 28.83 | 28.84 | 28.54 | 28.66 | 216,374 | +0.01(+0.02%) |
Sep 10, 2020 | 29.24 | 29.24 | 28.64 | 28.65 | 316,186 | -0.55(-1.88%) |
Sep 09, 2020 | 28.91 | 29.34 | 28.75 | 29.20 | 542,560 | +0.54(+1.89%) |
Sep 08, 2020 | 28.06 | 28.78 | 27.98 | 28.66 | 613,294 | +0.28(+0.98%) |
Sep 04, 2020 | 28.51 | 28.61 | 28.13 | 28.38 | 509,554 | -0.11(-0.37%) |
Sep 03, 2020 | 29.01 | 29.04 | 28.23 | 28.49 | 438,826 | -0.49(-1.70%) |
Sep 02, 2020 | 28.25 | 29.04 | 28.25 | 28.98 | 525,781 | +0.72(+2.55%) |
Sep 01, 2020 | 28.58 | 28.58 | 27.97 | 28.26 | 359,912 | -0.26(-0.90%) |
Aug 31, 2020 | 28.27 | 28.76 | 28.27 | 28.52 | 449,513 | +0.17(+0.60%) |
Aug 28, 2020 | 28.63 | 28.69 | 28.22 | 28.35 | 361,279 | -0.29(-1.02%) |
Aug 27, 2020 | 28.91 | 28.99 | 28.57 | 28.64 | 314,720 | -0.22(-0.76%) |
Aug 26, 2020 | 28.60 | 28.87 | 28.34 | 28.86 | 556,498 | +0.21(+0.72%) |
Aug 25, 2020 | 28.71 | 28.79 | 28.43 | 28.65 | 219,185 | -0.01(-0.05%) |
Aug 24, 2020 | 28.87 | 28.90 | 28.55 | 28.67 | 205,966 | -0.09(-0.32%) |
Aug 21, 2020 | 28.45 | 28.85 | 28.27 | 28.76 | 277,875 | +0.22(+0.77%) |
Aug 20, 2020 | 28.50 | 28.70 | 28.41 | 28.54 | 271,510 | -0.06(-0.20%) |
Aug 19, 2020 | 28.55 | 28.74 | 28.45 | 28.59 | 254,535 | +0.05(+0.17%) |
Aug 18, 2020 | 28.57 | 28.79 | 28.37 | 28.54 | 259,345 | +0.42(+1.49%) |
Aug 17, 2020 | 28.26 | 28.29 | 28.06 | 28.12 | 4,118,240 | +0.05(+0.17%) |
Aug 14, 2020 | 28.31 | 28.33 | 28.05 | 28.08 | 347,885 | -0.36(-1.28%) |
Aug 13, 2020 | 28.42 | 28.52 | 28.35 | 28.44 | 249,825 | -0.08(-0.27%) |
Aug 12, 2020 | 28.40 | 28.73 | 28.32 | 28.51 | 264,417 | +0.31(+1.09%) |
Aug 11, 2020 | 28.40 | 28.54 | 28.15 | 28.21 | 329,404 | -0.08(-0.27%) |
Aug 10, 2020 | 28.23 | 28.31 | 27.90 | 28.28 | 245,785 | +0.24(+0.85%) |
Aug 07, 2020 | 27.92 | 28.21 | 27.87 | 28.05 | 395,493 | -0.01(-0.02%) |
Aug 06, 2020 | 28.24 | 28.24 | 27.96 | 28.05 | 515,788 | -0.19(-0.67%) |
Aug 05, 2020 | 28.61 | 28.72 | 27.92 | 28.24 | 488,558 | -0.36(-1.24%) |
Aug 04, 2020 | 28.19 | 28.73 | 28.19 | 28.60 | 403,078 | +0.40(+1.43%) |
Aug 03, 2020 | 28.52 | 28.52 | 28.08 | 28.19 | 161,074 | -0.24(-0.86%) |
Jul 31, 2020 | 28.35 | 28.51 | 27.88 | 28.44 | 363,659 | +0.09(+0.32%) |
Jul 30, 2020 | 28.03 | 28.41 | 27.85 | 28.35 | 359,181 | +0.10(+0.37%) |
Jul 29, 2020 | 27.98 | 28.27 | 27.92 | 28.24 | 435,724 | +0.27(+0.97%) |
Jul 28, 2020 | 27.68 | 28.12 | 27.59 | 27.97 | 445,781 | +0.28(+1.01%) |
Jul 27, 2020 | 27.33 | 27.72 | 27.27 | 27.69 | 594,025 | +0.40(+1.46%) |
Jul 24, 2020 | 27.54 | 27.62 | 27.19 | 27.29 | 326,805 | -0.24(-0.89%) |
Jul 23, 2020 | 27.71 | 28.00 | 27.48 | 27.54 | 403,195 | -0.24(-0.85%) |
Jul 22, 2020 | 27.68 | 27.80 | 27.51 | 27.78 | 486,023 | +0.02(+0.08%) |
Jul 21, 2020 | 28.05 | 28.17 | 27.67 | 27.75 | 445,824 | -0.17(-0.60%) |
Jul 20, 2020 | 28.10 | 28.21 | 27.72 | 27.92 | 526,247 | -0.20(-0.72%) |
Jul 17, 2020 | 27.77 | 28.15 | 27.75 | 28.12 | 312,035 | +0.47(+1.69%) |
Jul 16, 2020 | 27.49 | 27.89 | 27.40 | 27.66 | 402,669 | +0.07(+0.25%) |
Jul 15, 2020 | 27.50 | 27.71 | 27.31 | 27.59 | 751,722 | +0.36(+1.31%) |
Jul 14, 2020 | 26.93 | 27.25 | 26.88 | 27.23 | 423,780 | +0.31(+1.17%) |
Jul 13, 2020 | 27.12 | 27.16 | 26.64 | 26.92 | 726,161 | +0.29(+1.10%) |
Jul 10, 2020 | 26.44 | 26.69 | 26.26 | 26.62 | 437,796 | +0.32(+1.22%) |
Jul 09, 2020 | 26.72 | 26.80 | 26.19 | 26.30 | 1,212,111 | -0.50(-1.85%) |
Jul 08, 2020 | 26.76 | 27.10 | 26.73 | 26.80 | 449,509 | +0.03(+0.13%) |
Jul 07, 2020 | 26.82 | 27.07 | 26.74 | 26.76 | 260,310 | -0.36(-1.34%) |
Jul 06, 2020 | 27.11 | 27.22 | 26.76 | 27.13 | 452,578 | +0.20(+0.75%) |
Jul 02, 2020 | 26.97 | 27.15 | 26.82 | 26.92 | 351,757 | +0.17(+0.63%) |