Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.50 | 27.03 | 26.46 | 26.69 | 1,630,048 | +0.24(+0.89%) |
Sep 29, 2020 | 26.76 | 26.76 | 26.05 | 26.45 | 1,565,593 | -0.37(-1.39%) |
Sep 28, 2020 | 26.38 | 27.06 | 26.38 | 26.83 | 2,843,050 | +0.92(+3.53%) |
Sep 25, 2020 | 25.47 | 26.03 | 25.27 | 25.91 | 1,444,780 | +0.30(+1.17%) |
Sep 24, 2020 | 25.59 | 26.17 | 25.19 | 25.61 | 2,029,066 | +0.05(+0.18%) |
Sep 23, 2020 | 26.30 | 26.80 | 25.53 | 25.57 | 2,009,687 | -0.59(-2.25%) |
Sep 22, 2020 | 26.60 | 26.99 | 25.99 | 26.16 | 2,412,413 | -0.47(-1.77%) |
Sep 21, 2020 | 27.19 | 27.44 | 26.33 | 26.63 | 3,826,049 | -1.25(-4.48%) |
Sep 18, 2020 | 28.08 | 28.26 | 27.75 | 27.88 | 1,758,060 | -0.26(-0.93%) |
Sep 17, 2020 | 27.80 | 28.20 | 27.67 | 28.14 | 1,295,223 | -0.09(-0.32%) |
Sep 16, 2020 | 27.98 | 28.68 | 27.73 | 28.23 | 2,287,751 | +0.25(+0.90%) |
Sep 15, 2020 | 28.58 | 28.58 | 27.88 | 27.98 | 1,889,275 | -0.50(-1.77%) |
Sep 14, 2020 | 28.04 | 28.79 | 27.94 | 28.48 | 1,709,246 | +0.62(+2.22%) |
Sep 11, 2020 | 27.76 | 27.98 | 27.48 | 27.86 | 1,901,586 | +0.16(+0.58%) |
Sep 10, 2020 | 28.26 | 28.51 | 27.66 | 27.70 | 2,643,554 | -0.47(-1.66%) |
Sep 09, 2020 | 28.50 | 28.51 | 27.86 | 28.16 | 1,617,007 | -0.11(-0.38%) |
Sep 08, 2020 | 29.21 | 29.22 | 28.11 | 28.27 | 3,683,455 | -1.26(-4.26%) |
Sep 04, 2020 | 29.64 | 29.95 | 28.98 | 29.53 | 4,836,251 | +0.57(+1.95%) |
Sep 03, 2020 | 29.13 | 30.13 | 28.80 | 28.96 | 5,692,269 | +0.01(+0.03%) |
Sep 02, 2020 | 28.67 | 29.09 | 28.44 | 28.95 | 2,323,735 | +0.27(+0.94%) |
Sep 01, 2020 | 28.43 | 28.93 | 28.13 | 28.69 | 2,699,436 | +0.04(+0.16%) |
Aug 31, 2020 | 29.07 | 29.09 | 28.61 | 28.64 | 3,546,637 | -0.50(-1.73%) |
Aug 28, 2020 | 29.40 | 29.46 | 28.95 | 29.14 | 3,290,753 | +0.04(+0.12%) |
Aug 27, 2020 | 28.55 | 29.37 | 28.55 | 29.11 | 2,623,737 | +0.53(+1.85%) |
Aug 26, 2020 | 29.17 | 29.17 | 28.54 | 28.58 | 1,444,532 | -0.57(-1.94%) |
Aug 25, 2020 | 29.39 | 29.69 | 28.81 | 29.14 | 1,795,746 | +0.07(+0.25%) |
Aug 24, 2020 | 28.19 | 29.08 | 27.93 | 29.07 | 4,031,323 | +1.10(+3.95%) |
Aug 21, 2020 | 28.01 | 28.32 | 27.76 | 27.97 | 1,723,876 | -0.20(-0.70%) |
Aug 20, 2020 | 28.37 | 28.48 | 28.04 | 28.16 | 2,042,964 | -0.57(-2.00%) |
Aug 19, 2020 | 28.67 | 29.19 | 28.51 | 28.74 | 1,531,277 | +0.09(+0.31%) |
Aug 18, 2020 | 29.37 | 29.45 | 28.57 | 28.65 | 2,448,412 | -0.75(-2.54%) |
Aug 17, 2020 | 29.83 | 29.86 | 29.25 | 29.39 | 1,571,882 | -0.50(-1.68%) |
Aug 14, 2020 | 29.41 | 30.19 | 29.20 | 29.90 | 2,244,313 | +0.32(+1.09%) |
Aug 13, 2020 | 29.82 | 30.02 | 29.49 | 29.57 | 2,609,186 | -0.52(-1.73%) |
Aug 12, 2020 | 31.07 | 31.08 | 29.61 | 30.10 | 3,043,913 | -0.30(-0.97%) |
Aug 11, 2020 | 30.54 | 31.15 | 30.24 | 30.39 | 4,067,252 | +0.59(+1.99%) |
Aug 10, 2020 | 29.41 | 30.22 | 29.37 | 29.80 | 3,974,647 | +0.53(+1.81%) |
Aug 07, 2020 | 27.97 | 29.30 | 27.75 | 29.27 | 3,571,236 | +1.13(+4.02%) |
Aug 06, 2020 | 28.18 | 28.51 | 28.02 | 28.14 | 1,846,862 | -0.17(-0.60%) |
Aug 05, 2020 | 27.97 | 28.38 | 27.86 | 28.31 | 3,186,009 | +0.60(+2.17%) |
Aug 04, 2020 | 27.73 | 27.85 | 27.47 | 27.71 | 1,584,341 | -0.13(-0.45%) |
Aug 03, 2020 | 27.98 | 28.15 | 27.58 | 27.83 | 2,065,455 | -0.07(-0.26%) |
Jul 31, 2020 | 28.00 | 28.00 | 27.36 | 27.90 | 2,667,654 | -0.21(-0.73%) |
Jul 30, 2020 | 27.98 | 28.13 | 27.34 | 28.11 | 2,140,487 | -0.49(-1.73%) |
Jul 29, 2020 | 27.63 | 28.66 | 27.51 | 28.60 | 2,649,996 | +0.98(+3.54%) |
Jul 28, 2020 | 27.57 | 27.95 | 27.55 | 27.63 | 2,295,705 | -0.13(-0.45%) |
Jul 27, 2020 | 28.30 | 28.30 | 27.57 | 27.75 | 2,337,417 | -0.64(-2.25%) |
Jul 24, 2020 | 28.56 | 28.94 | 28.33 | 28.39 | 2,010,261 | -0.13(-0.44%) |
Jul 23, 2020 | 27.86 | 28.74 | 27.85 | 28.51 | 3,245,004 | +0.58(+2.09%) |
Jul 22, 2020 | 27.91 | 28.13 | 27.55 | 27.93 | 2,071,790 | -0.22(-0.77%) |
Jul 21, 2020 | 27.07 | 28.19 | 27.07 | 28.15 | 2,622,030 | +1.37(+5.10%) |
Jul 20, 2020 | 27.03 | 27.20 | 26.67 | 26.78 | 1,899,728 | -0.39(-1.42%) |
Jul 17, 2020 | 27.89 | 28.04 | 27.16 | 27.17 | 3,176,956 | -0.75(-2.70%) |
Jul 16, 2020 | 27.72 | 28.49 | 27.42 | 27.92 | 2,743,877 | -0.09(-0.32%) |
Jul 15, 2020 | 27.27 | 28.19 | 27.19 | 28.01 | 3,409,143 | +1.41(+5.30%) |
Jul 14, 2020 | 26.87 | 27.06 | 26.22 | 26.60 | 3,512,402 | -0.44(-1.63%) |
Jul 13, 2020 | 27.25 | 27.56 | 26.39 | 27.04 | 4,888,008 | +0.31(+1.18%) |
Jul 10, 2020 | 25.49 | 26.76 | 25.47 | 26.73 | 2,487,049 | +1.20(+4.71%) |
Jul 09, 2020 | 26.45 | 26.52 | 25.32 | 25.52 | 3,682,356 | -1.10(-4.15%) |
Jul 08, 2020 | 26.46 | 26.94 | 26.03 | 26.63 | 2,453,600 | +0.12(+0.44%) |
Jul 07, 2020 | 27.17 | 27.19 | 26.40 | 26.51 | 2,060,465 | -0.98(-3.56%) |
Jul 06, 2020 | 28.01 | 28.40 | 27.22 | 27.49 | 5,269,068 | +0.27(+0.99%) |
Jul 02, 2020 | 28.12 | 28.46 | 27.11 | 27.22 | 2,497,739 | -0.05(-0.20%) |