Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.10 | 26.45 | 26.02 | 26.23 | 172,456 | +0.19(+0.72%) |
Sep 29, 2020 | 26.16 | 26.21 | 25.71 | 26.05 | 183,067 | -0.17(-0.64%) |
Sep 28, 2020 | 25.80 | 26.44 | 25.80 | 26.22 | 313,964 | +0.68(+2.68%) |
Sep 25, 2020 | 25.13 | 25.61 | 25.13 | 25.53 | 155,889 | +0.22(+0.85%) |
Sep 24, 2020 | 25.34 | 25.76 | 24.91 | 25.32 | 219,676 | +0.03(+0.11%) |
Sep 23, 2020 | 25.97 | 26.22 | 25.28 | 25.29 | 779,545 | -0.63(-2.42%) |
Sep 22, 2020 | 26.02 | 26.41 | 25.77 | 25.92 | 482,256 | -0.07(-0.29%) |
Sep 21, 2020 | 26.17 | 26.34 | 25.54 | 25.99 | 401,479 | -0.64(-2.41%) |
Sep 18, 2020 | 26.89 | 27.06 | 26.63 | 26.63 | 583,760 | -0.20(-0.76%) |
Sep 17, 2020 | 26.66 | 26.98 | 26.56 | 26.84 | 327,097 | -0.17(-0.62%) |
Sep 16, 2020 | 26.88 | 27.37 | 26.88 | 27.01 | 205,823 | +0.20(+0.76%) |
Sep 15, 2020 | 27.41 | 27.41 | 26.77 | 26.80 | 265,000 | -0.49(-1.81%) |
Sep 14, 2020 | 27.26 | 27.52 | 27.15 | 27.29 | 170,150 | +0.27(+1.00%) |
Sep 11, 2020 | 27.01 | 27.19 | 26.81 | 27.02 | 416,941 | +0.06(+0.21%) |
Sep 10, 2020 | 27.47 | 27.62 | 26.95 | 26.97 | 279,838 | -0.42(-1.53%) |
Sep 09, 2020 | 27.32 | 27.61 | 27.15 | 27.39 | 307,457 | +0.40(+1.48%) |
Sep 08, 2020 | 27.49 | 27.49 | 26.84 | 26.99 | 462,297 | -0.78(-2.82%) |
Sep 04, 2020 | 28.03 | 28.10 | 27.30 | 27.77 | 521,284 | +0.21(+0.78%) |
Sep 03, 2020 | 28.03 | 28.53 | 27.40 | 27.56 | 370,122 | -0.39(-1.40%) |
Sep 02, 2020 | 27.65 | 28.01 | 27.47 | 27.95 | 263,568 | +0.36(+1.32%) |
Sep 01, 2020 | 27.42 | 27.69 | 27.28 | 27.58 | 320,148 | +0.17(+0.61%) |
Aug 31, 2020 | 27.75 | 27.75 | 27.38 | 27.42 | 279,173 | -0.29(-1.04%) |
Aug 28, 2020 | 27.91 | 27.91 | 27.54 | 27.70 | 263,647 | +0.01(+0.03%) |
Aug 27, 2020 | 27.29 | 27.88 | 27.29 | 27.69 | 330,879 | +0.48(+1.78%) |
Aug 26, 2020 | 27.40 | 27.40 | 27.15 | 27.21 | 262,758 | -0.22(-0.81%) |
Aug 25, 2020 | 27.63 | 27.67 | 27.29 | 27.43 | 411,875 | -0.02(-0.07%) |
Aug 24, 2020 | 26.99 | 27.45 | 26.88 | 27.45 | 1,001,495 | +0.61(+2.29%) |
Aug 21, 2020 | 27.01 | 27.16 | 26.77 | 26.84 | 244,539 | -0.27(-1.00%) |
Aug 20, 2020 | 27.08 | 27.28 | 27.07 | 27.11 | 223,632 | -0.25(-0.92%) |
Aug 19, 2020 | 27.42 | 27.67 | 27.29 | 27.36 | 145,385 | -0.04(-0.14%) |
Aug 18, 2020 | 27.56 | 27.60 | 27.38 | 27.40 | 160,836 | -0.12(-0.44%) |
Aug 17, 2020 | 27.83 | 27.86 | 27.42 | 27.52 | 264,537 | -0.33(-1.17%) |
Aug 14, 2020 | 27.70 | 28.05 | 27.60 | 27.84 | 125,168 | +0.06(+0.20%) |
Aug 13, 2020 | 27.72 | 27.86 | 27.52 | 27.79 | 185,135 | -0.10(-0.37%) |
Aug 12, 2020 | 28.59 | 28.59 | 27.76 | 27.89 | 1,505,694 | -0.27(-0.96%) |
Aug 11, 2020 | 28.55 | 28.91 | 28.10 | 28.16 | 652,809 | +0.04(+0.13%) |
Aug 10, 2020 | 27.83 | 28.24 | 27.83 | 28.12 | 287,908 | +0.36(+1.31%) |
Aug 07, 2020 | 26.85 | 27.76 | 26.85 | 27.76 | 342,656 | +0.81(+3.01%) |
Aug 06, 2020 | 27.11 | 27.27 | 26.93 | 26.95 | 208,666 | -0.27(-0.99%) |
Aug 05, 2020 | 26.72 | 27.29 | 26.72 | 27.22 | 219,204 | +0.75(+2.82%) |
Aug 04, 2020 | 26.63 | 26.67 | 26.41 | 26.47 | 264,593 | -0.24(-0.91%) |
Aug 03, 2020 | 26.61 | 26.88 | 26.44 | 26.72 | 253,837 | +0.18(+0.67%) |
Jul 31, 2020 | 26.46 | 26.56 | 26.13 | 26.54 | 308,197 | +0.13(+0.49%) |
Jul 30, 2020 | 26.41 | 26.54 | 26.07 | 26.41 | 224,528 | -0.48(-1.77%) |
Jul 29, 2020 | 26.48 | 26.94 | 26.40 | 26.88 | 242,743 | +0.46(+1.73%) |
Jul 28, 2020 | 26.54 | 26.75 | 26.39 | 26.43 | 431,716 | -0.19(-0.70%) |
Jul 27, 2020 | 26.91 | 26.91 | 26.48 | 26.61 | 592,754 | -0.28(-1.04%) |
Jul 24, 2020 | 27.15 | 27.23 | 26.84 | 26.89 | 562,183 | -0.38(-1.40%) |
Jul 23, 2020 | 27.01 | 27.43 | 27.01 | 27.28 | 472,638 | +0.24(+0.90%) |
Jul 22, 2020 | 26.64 | 27.07 | 26.54 | 27.03 | 391,669 | +0.23(+0.87%) |
Jul 21, 2020 | 26.58 | 27.01 | 26.52 | 26.80 | 287,022 | +0.44(+1.66%) |
Jul 20, 2020 | 26.52 | 26.60 | 26.28 | 26.36 | 307,989 | -0.25(-0.95%) |
Jul 17, 2020 | 26.86 | 26.86 | 26.51 | 26.61 | 472,869 | -0.16(-0.59%) |
Jul 16, 2020 | 26.29 | 27.02 | 26.23 | 26.77 | 358,074 | +0.36(+1.38%) |
Jul 15, 2020 | 26.31 | 26.53 | 26.12 | 26.41 | 381,781 | +0.65(+2.53%) |
Jul 14, 2020 | 25.18 | 25.79 | 25.11 | 25.76 | 562,132 | +0.52(+2.07%) |
Jul 13, 2020 | 25.47 | 25.69 | 25.11 | 25.24 | 440,207 | +0.02(+0.07%) |
Jul 10, 2020 | 24.35 | 25.25 | 24.35 | 25.22 | 323,226 | +0.89(+3.68%) |
Jul 09, 2020 | 25.10 | 25.10 | 24.17 | 24.32 | 1,591,206 | -0.75(-3.01%) |
Jul 08, 2020 | 24.73 | 25.22 | 24.69 | 25.08 | 475,796 | +0.32(+1.28%) |
Jul 07, 2020 | 25.18 | 25.25 | 24.74 | 24.76 | 286,060 | -0.64(-2.53%) |
Jul 06, 2020 | 25.50 | 25.79 | 25.24 | 25.40 | 264,092 | +0.42(+1.68%) |
Jul 02, 2020 | 25.51 | 25.75 | 24.95 | 24.98 | 226,934 | -0.05(-0.19%) |