Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.71 | 25.47 | 24.27 | 25.01 | 2,927,292 | +0.47(+1.94%) |
Sep 29, 2020 | 25.94 | 25.96 | 24.41 | 24.53 | 2,148,173 | -1.62(-6.18%) |
Sep 28, 2020 | 26.71 | 26.99 | 25.97 | 26.15 | 1,854,037 | +0.29(+1.14%) |
Sep 25, 2020 | 25.71 | 26.18 | 25.45 | 25.85 | 1,766,642 | +0.01(+0.04%) |
Sep 24, 2020 | 25.79 | 26.54 | 24.95 | 25.84 | 1,956,509 | -0.44(-1.66%) |
Sep 23, 2020 | 27.56 | 28.85 | 26.25 | 26.28 | 2,420,701 | -1.17(-4.26%) |
Sep 22, 2020 | 27.62 | 28.77 | 27.05 | 27.45 | 1,615,807 | +0.08(+0.28%) |
Sep 21, 2020 | 28.19 | 28.44 | 26.43 | 27.37 | 3,900,242 | -2.02(-6.88%) |
Sep 18, 2020 | 30.95 | 30.96 | 29.14 | 29.40 | 3,206,690 | -1.55(-5.00%) |
Sep 17, 2020 | 29.39 | 31.44 | 28.85 | 30.95 | 2,081,898 | +0.91(+3.04%) |
Sep 16, 2020 | 31.02 | 31.48 | 29.95 | 30.03 | 1,734,714 | -0.86(-2.77%) |
Sep 15, 2020 | 32.70 | 32.92 | 30.72 | 30.89 | 2,126,584 | -1.48(-4.58%) |
Sep 14, 2020 | 32.32 | 32.54 | 31.61 | 32.37 | 1,356,502 | +0.68(+2.16%) |
Sep 11, 2020 | 32.66 | 32.66 | 31.31 | 31.69 | 1,387,106 | -0.95(-2.91%) |
Sep 10, 2020 | 33.12 | 33.96 | 32.45 | 32.64 | 1,231,039 | -0.06(-0.17%) |
Sep 09, 2020 | 33.00 | 33.00 | 31.87 | 32.69 | 1,456,779 | -0.12(-0.38%) |
Sep 08, 2020 | 32.78 | 34.17 | 32.35 | 32.82 | 1,314,356 | -0.31(-0.95%) |
Sep 04, 2020 | 33.53 | 33.80 | 31.84 | 33.13 | 1,189,128 | +0.28(+0.84%) |
Sep 03, 2020 | 34.01 | 35.12 | 32.11 | 32.85 | 1,982,905 | -1.52(-4.42%) |
Sep 02, 2020 | 33.84 | 34.51 | 32.36 | 34.37 | 2,079,504 | +0.83(+2.46%) |
Sep 01, 2020 | 32.08 | 33.92 | 31.52 | 33.55 | 2,016,591 | +1.14(+3.52%) |
Aug 31, 2020 | 33.55 | 33.55 | 32.14 | 32.41 | 2,129,275 | -1.14(-3.40%) |
Aug 28, 2020 | 32.78 | 33.62 | 32.59 | 33.55 | 1,721,174 | +1.10(+3.40%) |
Aug 27, 2020 | 31.55 | 32.67 | 31.55 | 32.45 | 1,970,348 | +0.82(+2.58%) |
Aug 26, 2020 | 31.98 | 32.53 | 31.35 | 31.63 | 1,223,229 | -0.57(-1.77%) |
Aug 25, 2020 | 32.83 | 33.04 | 31.32 | 32.20 | 1,520,626 | -0.06(-0.18%) |
Aug 24, 2020 | 31.35 | 33.01 | 30.81 | 32.26 | 2,112,843 | +1.53(+4.98%) |
Aug 21, 2020 | 31.45 | 31.73 | 30.27 | 30.73 | 2,041,348 | -0.61(-1.94%) |
Aug 20, 2020 | 30.91 | 31.90 | 30.19 | 31.33 | 2,799,513 | +0.14(+0.46%) |
Aug 19, 2020 | 29.89 | 32.11 | 29.73 | 31.19 | 2,530,383 | +1.14(+3.79%) |
Aug 18, 2020 | 29.19 | 30.31 | 28.85 | 30.05 | 1,886,060 | +0.75(+2.56%) |
Aug 17, 2020 | 29.75 | 29.75 | 28.47 | 29.30 | 1,582,815 | -0.37(-1.25%) |
Aug 14, 2020 | 29.31 | 30.05 | 29.08 | 29.67 | 1,660,023 | +0.04(+0.13%) |
Aug 13, 2020 | 29.41 | 30.34 | 28.70 | 29.63 | 2,610,205 | -0.29(-0.95%) |
Aug 12, 2020 | 31.20 | 31.42 | 29.46 | 29.92 | 3,010,117 | -0.67(-2.17%) |
Aug 11, 2020 | 29.44 | 32.37 | 29.18 | 30.58 | 6,520,970 | +2.01(+7.05%) |
Aug 10, 2020 | 27.22 | 28.72 | 27.19 | 28.57 | 3,246,510 | +1.80(+6.71%) |
Aug 07, 2020 | 26.59 | 27.05 | 26.02 | 26.77 | 1,375,318 | -0.19(-0.70%) |
Aug 06, 2020 | 26.78 | 27.90 | 26.42 | 26.96 | 2,401,640 | +0.09(+0.35%) |
Aug 05, 2020 | 24.77 | 27.11 | 24.75 | 26.87 | 5,868,936 | +2.53(+10.38%) |
Aug 04, 2020 | 23.96 | 24.88 | 23.89 | 24.34 | 2,659,440 | +0.23(+0.95%) |
Aug 03, 2020 | 24.40 | 24.59 | 23.22 | 24.11 | 3,413,700 | -0.49(-2.01%) |
Jul 31, 2020 | 25.24 | 25.40 | 23.91 | 24.61 | 4,578,114 | -0.61(-2.41%) |
Jul 30, 2020 | 25.64 | 25.73 | 23.61 | 25.22 | 5,820,700 | -0.87(-3.35%) |
Jul 29, 2020 | 28.71 | 29.15 | 25.92 | 26.09 | 7,467,132 | -0.13(-0.51%) |
Jul 28, 2020 | 26.91 | 27.41 | 26.08 | 26.22 | 3,530,751 | -0.97(-3.56%) |
Jul 27, 2020 | 27.92 | 28.03 | 26.20 | 27.19 | 2,892,541 | -0.82(-2.92%) |
Jul 24, 2020 | 27.33 | 28.20 | 26.94 | 28.01 | 2,295,214 | +0.47(+1.69%) |
Jul 23, 2020 | 28.06 | 28.35 | 27.09 | 27.54 | 2,198,467 | -0.82(-2.88%) |
Jul 22, 2020 | 27.14 | 28.59 | 27.11 | 28.36 | 2,218,708 | +0.91(+3.32%) |
Jul 21, 2020 | 27.97 | 28.40 | 27.38 | 27.45 | 2,130,701 | +0.00(+0.00%) |
Jul 20, 2020 | 27.98 | 28.36 | 26.92 | 27.45 | 2,058,785 | -0.82(-2.89%) |
Jul 17, 2020 | 28.55 | 28.98 | 27.94 | 28.27 | 1,865,894 | -0.21(-0.73%) |
Jul 16, 2020 | 27.86 | 29.02 | 27.56 | 28.47 | 2,685,806 | -0.67(-2.31%) |
Jul 15, 2020 | 28.40 | 29.59 | 27.87 | 29.15 | 4,867,496 | +2.15(+7.95%) |
Jul 14, 2020 | 24.94 | 27.06 | 24.74 | 27.00 | 3,385,263 | +1.36(+5.30%) |
Jul 13, 2020 | 27.26 | 27.71 | 25.61 | 25.64 | 3,923,247 | -1.00(-3.74%) |
Jul 10, 2020 | 25.61 | 27.19 | 25.25 | 26.64 | 3,454,241 | +1.14(+4.47%) |
Jul 09, 2020 | 27.36 | 27.89 | 24.93 | 25.50 | 5,988,715 | -1.60(-5.89%) |
Jul 08, 2020 | 24.26 | 27.24 | 23.81 | 27.10 | 5,143,937 | +3.03(+12.59%) |
Jul 07, 2020 | 25.09 | 25.17 | 23.99 | 24.07 | 4,980,710 | -1.51(-5.91%) |
Jul 06, 2020 | 26.17 | 26.36 | 24.91 | 25.58 | 5,121,168 | +0.95(+3.86%) |
Jul 02, 2020 | 24.11 | 27.65 | 23.76 | 24.63 | 16,112,391 | +3.27(+15.30%) |