Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.05 | 26.04 | 24.94 | 25.19 | 1,249,947 | +0.13(+0.52%) |
Sep 29, 2020 | 25.38 | 25.38 | 24.49 | 25.06 | 1,284,211 | -0.45(-1.76%) |
Sep 28, 2020 | 24.02 | 25.99 | 23.90 | 25.51 | 1,849,945 | +2.42(+10.48%) |
Sep 25, 2020 | 22.71 | 23.48 | 22.56 | 23.09 | 1,538,400 | +0.06(+0.26%) |
Sep 24, 2020 | 22.77 | 23.69 | 21.99 | 23.03 | 1,766,939 | +0.00(+0.00%) |
Sep 23, 2020 | 24.25 | 25.10 | 22.87 | 23.03 | 2,222,913 | -0.95(-3.96%) |
Sep 22, 2020 | 24.79 | 25.49 | 23.96 | 23.98 | 1,804,048 | -0.94(-3.77%) |
Sep 21, 2020 | 25.55 | 25.55 | 23.66 | 24.92 | 2,842,818 | -1.61(-6.07%) |
Sep 18, 2020 | 28.19 | 28.19 | 26.45 | 26.53 | 3,489,700 | -1.84(-6.49%) |
Sep 17, 2020 | 27.94 | 29.00 | 27.76 | 28.37 | 887,867 | -0.32(-1.12%) |
Sep 16, 2020 | 27.88 | 29.03 | 27.23 | 28.69 | 1,494,222 | +0.91(+3.28%) |
Sep 15, 2020 | 29.01 | 29.55 | 27.74 | 27.78 | 1,165,786 | -1.06(-3.68%) |
Sep 14, 2020 | 28.29 | 28.91 | 27.36 | 28.84 | 959,424 | +0.83(+2.96%) |
Sep 11, 2020 | 28.21 | 28.42 | 27.46 | 28.01 | 1,240,300 | -0.10(-0.36%) |
Sep 10, 2020 | 29.05 | 29.35 | 28.01 | 28.11 | 1,098,243 | -0.73(-2.53%) |
Sep 09, 2020 | 29.29 | 29.35 | 27.98 | 28.84 | 1,205,926 | -0.13(-0.45%) |
Sep 08, 2020 | 29.07 | 29.40 | 28.34 | 28.97 | 1,192,834 | -0.90(-3.01%) |
Sep 04, 2020 | 29.30 | 30.27 | 28.63 | 29.87 | 891,300 | +1.12(+3.90%) |
Sep 03, 2020 | 30.00 | 31.20 | 28.46 | 28.75 | 1,034,053 | -1.03(-3.46%) |
Sep 02, 2020 | 29.61 | 29.91 | 28.75 | 29.78 | 819,900 | +0.17(+0.57%) |
Sep 01, 2020 | 29.30 | 30.12 | 28.42 | 29.61 | 1,030,454 | +0.04(+0.14%) |
Aug 31, 2020 | 31.48 | 31.48 | 29.50 | 29.57 | 1,252,294 | -1.86(-5.92%) |
Aug 28, 2020 | 31.81 | 32.04 | 31.10 | 31.43 | 719,800 | +0.02(+0.06%) |
Aug 27, 2020 | 29.46 | 31.63 | 29.46 | 31.41 | 1,175,139 | +1.95(+6.62%) |
Aug 26, 2020 | 30.80 | 30.97 | 29.33 | 29.46 | 822,957 | -1.37(-4.44%) |
Aug 25, 2020 | 31.00 | 31.43 | 30.15 | 30.83 | 1,149,891 | +0.06(+0.19%) |
Aug 24, 2020 | 29.41 | 30.77 | 29.16 | 30.77 | 1,121,189 | +1.68(+5.78%) |
Aug 21, 2020 | 29.64 | 29.71 | 28.70 | 29.09 | 1,560,200 | -0.83(-2.77%) |
Aug 20, 2020 | 30.17 | 30.40 | 29.65 | 29.92 | 747,128 | -0.66(-2.16%) |
Aug 19, 2020 | 30.68 | 31.12 | 30.20 | 30.58 | 1,041,075 | +0.01(+0.03%) |
Aug 18, 2020 | 31.18 | 31.45 | 30.50 | 30.57 | 607,936 | -0.56(-1.80%) |
Aug 17, 2020 | 31.87 | 32.10 | 30.52 | 31.13 | 629,083 | -0.57(-1.80%) |
Aug 14, 2020 | 31.37 | 32.37 | 30.60 | 31.70 | 845,600 | +0.00(+0.00%) |
Aug 13, 2020 | 32.36 | 32.99 | 31.60 | 31.70 | 796,616 | -1.05(-3.21%) |
Aug 12, 2020 | 33.46 | 33.62 | 32.12 | 32.75 | 934,932 | -0.12(-0.37%) |
Aug 11, 2020 | 33.88 | 34.92 | 32.71 | 32.87 | 976,957 | +0.31(+0.95%) |
Aug 10, 2020 | 31.71 | 33.39 | 31.71 | 32.56 | 1,126,100 | +0.99(+3.14%) |
Aug 07, 2020 | 30.15 | 31.66 | 29.57 | 31.57 | 1,233,600 | +1.47(+4.88%) |
Aug 06, 2020 | 30.50 | 30.98 | 29.71 | 30.10 | 846,148 | -0.45(-1.47%) |
Aug 05, 2020 | 29.88 | 30.79 | 29.19 | 30.55 | 1,617,468 | +1.21(+4.12%) |
Aug 04, 2020 | 28.14 | 29.48 | 28.03 | 29.34 | 1,326,191 | +1.08(+3.82%) |
Aug 03, 2020 | 26.86 | 28.34 | 26.69 | 28.26 | 1,145,092 | +1.33(+4.94%) |
Jul 31, 2020 | 27.10 | 27.23 | 25.81 | 26.93 | 1,570,000 | -0.28(-1.03%) |
Jul 30, 2020 | 27.70 | 27.79 | 26.32 | 27.21 | 2,038,856 | -1.22(-4.29%) |
Jul 29, 2020 | 27.71 | 28.53 | 26.52 | 28.43 | 1,907,450 | +2.07(+7.85%) |
Jul 28, 2020 | 27.27 | 27.40 | 26.30 | 26.36 | 2,287,867 | -0.93(-3.41%) |
Jul 27, 2020 | 28.13 | 28.13 | 26.70 | 27.29 | 1,547,682 | -0.94(-3.33%) |
Jul 24, 2020 | 29.30 | 29.30 | 28.15 | 28.23 | 1,055,300 | -1.30(-4.40%) |
Jul 23, 2020 | 29.18 | 30.19 | 28.30 | 29.53 | 809,429 | +0.17(+0.58%) |
Jul 22, 2020 | 29.25 | 29.65 | 28.86 | 29.36 | 1,190,875 | -0.13(-0.44%) |
Jul 21, 2020 | 30.61 | 31.16 | 29.39 | 29.49 | 769,197 | -0.86(-2.83%) |
Jul 20, 2020 | 31.40 | 31.92 | 29.91 | 30.35 | 1,067,872 | -1.29(-4.08%) |
Jul 17, 2020 | 31.62 | 31.97 | 31.11 | 31.64 | 806,300 | -0.06(-0.19%) |
Jul 16, 2020 | 32.33 | 32.52 | 31.45 | 31.70 | 935,563 | -1.09(-3.32%) |
Jul 15, 2020 | 31.46 | 33.23 | 31.46 | 32.79 | 1,659,321 | +2.48(+8.18%) |
Jul 14, 2020 | 29.73 | 30.95 | 29.45 | 30.31 | 1,448,351 | +0.47(+1.58%) |
Jul 13, 2020 | 29.39 | 30.99 | 28.33 | 29.84 | 1,288,821 | +1.13(+3.94%) |
Jul 10, 2020 | 27.59 | 28.89 | 27.40 | 28.71 | 1,054,700 | +1.04(+3.76%) |
Jul 09, 2020 | 29.47 | 29.50 | 27.35 | 27.67 | 1,122,170 | -1.90(-6.43%) |
Jul 08, 2020 | 27.48 | 29.60 | 27.12 | 29.57 | 1,839,588 | +1.89(+6.83%) |
Jul 07, 2020 | 29.92 | 29.92 | 27.53 | 27.68 | 1,726,708 | -2.85(-9.34%) |
Jul 06, 2020 | 30.12 | 30.64 | 29.10 | 30.53 | 1,651,158 | +1.10(+3.74%) |
Jul 02, 2020 | 30.46 | 30.89 | 29.07 | 29.43 | 1,180,700 | -0.23(-0.78%) |