Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.86 | 23.42 | 22.45 | 22.63 | 448,807 | -0.06(-0.26%) |
Sep 29, 2020 | 23.12 | 23.23 | 22.39 | 22.69 | 269,800 | -0.46(-1.98%) |
Sep 28, 2020 | 22.69 | 23.62 | 22.64 | 23.15 | 532,095 | +1.02(+4.59%) |
Sep 25, 2020 | 22.03 | 22.39 | 21.87 | 22.14 | 244,128 | -0.12(-0.54%) |
Sep 24, 2020 | 22.37 | 22.89 | 21.98 | 22.26 | 179,838 | -0.12(-0.53%) |
Sep 23, 2020 | 23.08 | 23.50 | 22.37 | 22.38 | 250,805 | -0.73(-3.15%) |
Sep 22, 2020 | 23.14 | 23.61 | 22.80 | 23.10 | 305,062 | -0.12(-0.51%) |
Sep 21, 2020 | 23.82 | 23.84 | 22.96 | 23.22 | 352,613 | -1.29(-5.28%) |
Sep 18, 2020 | 25.45 | 25.76 | 24.39 | 24.52 | 750,662 | -0.73(-2.88%) |
Sep 17, 2020 | 24.97 | 25.66 | 24.97 | 25.24 | 386,760 | -0.03(-0.12%) |
Sep 16, 2020 | 25.12 | 25.70 | 24.80 | 25.27 | 317,835 | +0.26(+1.04%) |
Sep 15, 2020 | 25.88 | 25.93 | 24.97 | 25.01 | 381,666 | -0.72(-2.79%) |
Sep 14, 2020 | 25.71 | 26.00 | 25.17 | 25.73 | 394,329 | +0.16(+0.62%) |
Sep 11, 2020 | 25.96 | 26.00 | 25.36 | 25.57 | 291,528 | +0.11(+0.43%) |
Sep 10, 2020 | 26.41 | 26.68 | 25.43 | 25.46 | 287,005 | -0.82(-3.11%) |
Sep 09, 2020 | 26.28 | 26.53 | 25.68 | 26.28 | 277,973 | +0.34(+1.30%) |
Sep 08, 2020 | 26.21 | 26.75 | 25.68 | 25.94 | 255,018 | -0.63(-2.36%) |
Sep 04, 2020 | 27.29 | 27.36 | 26.09 | 26.57 | 203,457 | -0.12(-0.45%) |
Sep 03, 2020 | 27.85 | 28.05 | 26.56 | 26.69 | 234,890 | -1.17(-4.18%) |
Sep 02, 2020 | 27.54 | 27.94 | 27.25 | 27.85 | 149,430 | +0.32(+1.16%) |
Sep 01, 2020 | 26.41 | 27.63 | 26.22 | 27.53 | 201,510 | +0.92(+3.44%) |
Aug 31, 2020 | 27.97 | 27.97 | 26.61 | 26.62 | 388,245 | -1.22(-4.40%) |
Aug 28, 2020 | 28.62 | 28.62 | 27.59 | 27.84 | 396,470 | -0.45(-1.58%) |
Aug 27, 2020 | 28.79 | 29.31 | 27.99 | 28.29 | 268,142 | -0.14(-0.49%) |
Aug 26, 2020 | 29.05 | 29.05 | 28.30 | 28.43 | 261,106 | -0.69(-2.36%) |
Aug 25, 2020 | 29.86 | 29.86 | 28.88 | 29.12 | 196,539 | -0.40(-1.35%) |
Aug 24, 2020 | 29.63 | 29.90 | 28.99 | 29.52 | 214,279 | +0.36(+1.23%) |
Aug 21, 2020 | 29.39 | 29.52 | 28.87 | 29.16 | 212,294 | -0.35(-1.18%) |
Aug 20, 2020 | 29.56 | 30.08 | 29.30 | 29.51 | 192,843 | -0.50(-1.66%) |
Aug 19, 2020 | 30.38 | 30.41 | 30.00 | 30.00 | 122,709 | -0.41(-1.34%) |
Aug 18, 2020 | 30.73 | 30.85 | 30.31 | 30.41 | 199,532 | -0.38(-1.23%) |
Aug 17, 2020 | 30.72 | 31.17 | 30.67 | 30.79 | 218,892 | +0.15(+0.49%) |
Aug 14, 2020 | 30.62 | 31.03 | 30.22 | 30.64 | 137,479 | -0.38(-1.22%) |
Aug 13, 2020 | 31.53 | 31.53 | 30.83 | 31.02 | 228,737 | -0.92(-2.87%) |
Aug 12, 2020 | 32.64 | 32.76 | 31.66 | 31.93 | 359,779 | -0.23(-0.71%) |
Aug 11, 2020 | 31.99 | 33.20 | 31.99 | 32.16 | 438,907 | +0.46(+1.44%) |
Aug 10, 2020 | 30.67 | 31.82 | 30.67 | 31.71 | 348,568 | +1.20(+3.92%) |
Aug 07, 2020 | 28.88 | 30.55 | 28.72 | 30.51 | 251,258 | +1.46(+5.04%) |
Aug 06, 2020 | 28.81 | 29.41 | 28.46 | 29.05 | 215,087 | +0.29(+1.00%) |
Aug 05, 2020 | 29.41 | 29.41 | 27.79 | 28.76 | 233,397 | -0.14(-0.48%) |
Aug 04, 2020 | 27.71 | 30.05 | 27.71 | 28.90 | 468,308 | +1.18(+4.24%) |
Aug 03, 2020 | 26.81 | 27.72 | 26.46 | 27.72 | 419,062 | +1.17(+4.39%) |
Jul 31, 2020 | 25.99 | 26.60 | 25.79 | 26.56 | 384,218 | +0.35(+1.33%) |
Jul 30, 2020 | 27.11 | 27.11 | 25.79 | 26.21 | 376,605 | -1.46(-5.29%) |
Jul 29, 2020 | 26.56 | 27.69 | 26.56 | 27.67 | 238,962 | +1.11(+4.16%) |
Jul 28, 2020 | 27.18 | 27.38 | 26.52 | 26.57 | 211,868 | -1.00(-3.61%) |
Jul 27, 2020 | 26.97 | 27.88 | 26.83 | 27.56 | 230,835 | +0.58(+2.14%) |
Jul 24, 2020 | 27.13 | 27.36 | 26.64 | 26.99 | 305,989 | -0.36(-1.31%) |
Jul 23, 2020 | 27.08 | 27.53 | 26.74 | 27.34 | 150,223 | -0.02(-0.07%) |
Jul 22, 2020 | 27.06 | 27.55 | 26.78 | 27.36 | 129,550 | +0.07(+0.26%) |
Jul 21, 2020 | 27.21 | 27.72 | 26.69 | 27.29 | 155,063 | +0.62(+2.31%) |
Jul 20, 2020 | 27.26 | 27.55 | 26.44 | 26.68 | 870,289 | -0.76(-2.76%) |
Jul 17, 2020 | 27.37 | 27.95 | 27.14 | 27.43 | 308,399 | +0.07(+0.25%) |
Jul 16, 2020 | 27.69 | 28.00 | 27.13 | 27.36 | 211,741 | -0.38(-1.36%) |
Jul 15, 2020 | 27.28 | 27.97 | 26.49 | 27.74 | 375,745 | +1.52(+5.81%) |
Jul 14, 2020 | 25.21 | 26.25 | 25.20 | 26.22 | 177,811 | +0.97(+3.82%) |
Jul 13, 2020 | 25.87 | 25.99 | 25.11 | 25.25 | 235,608 | -0.31(-1.21%) |
Jul 10, 2020 | 24.92 | 25.59 | 24.79 | 25.56 | 182,970 | +0.72(+2.89%) |
Jul 09, 2020 | 26.03 | 26.03 | 24.51 | 24.84 | 182,006 | -0.94(-3.63%) |
Jul 08, 2020 | 25.58 | 26.03 | 25.09 | 25.78 | 173,829 | +0.09(+0.35%) |
Jul 07, 2020 | 26.28 | 26.41 | 25.63 | 25.69 | 182,880 | -1.06(-3.95%) |
Jul 06, 2020 | 26.62 | 26.79 | 26.10 | 26.75 | 177,121 | +0.73(+2.79%) |
Jul 02, 2020 | 26.33 | 26.87 | 25.93 | 26.02 | 216,210 | +0.37(+1.44%) |