Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.12 | 28.24 | 27.83 | 28.13 | 1,542,936 | +0.28(+1.00%) |
Sep 29, 2020 | 27.97 | 28.17 | 27.64 | 27.85 | 784,533 | -0.20(-0.71%) |
Sep 28, 2020 | 27.92 | 28.23 | 27.74 | 28.05 | 852,056 | +0.54(+1.97%) |
Sep 25, 2020 | 26.77 | 27.54 | 26.76 | 27.51 | 1,073,045 | +0.58(+2.14%) |
Sep 24, 2020 | 26.80 | 27.14 | 26.72 | 26.93 | 914,919 | +0.21(+0.77%) |
Sep 23, 2020 | 27.38 | 27.56 | 26.68 | 26.73 | 827,204 | -0.79(-2.88%) |
Sep 22, 2020 | 27.26 | 27.72 | 27.26 | 27.52 | 1,373,602 | +0.25(+0.92%) |
Sep 21, 2020 | 27.55 | 27.69 | 26.71 | 27.27 | 1,101,374 | -0.49(-1.77%) |
Sep 18, 2020 | 27.95 | 28.05 | 27.42 | 27.76 | 2,627,616 | -0.34(-1.23%) |
Sep 17, 2020 | 28.12 | 28.36 | 27.82 | 28.10 | 1,454,087 | -0.15(-0.52%) |
Sep 16, 2020 | 28.28 | 28.47 | 28.07 | 28.25 | 1,156,355 | +0.11(+0.40%) |
Sep 15, 2020 | 28.18 | 28.50 | 28.04 | 28.14 | 815,405 | -0.07(-0.24%) |
Sep 14, 2020 | 27.92 | 28.28 | 27.67 | 28.21 | 759,305 | +0.45(+1.61%) |
Sep 11, 2020 | 27.78 | 27.98 | 27.55 | 27.76 | 832,747 | -0.03(-0.12%) |
Sep 10, 2020 | 27.61 | 28.00 | 27.41 | 27.79 | 981,341 | +0.12(+0.44%) |
Sep 09, 2020 | 27.51 | 28.22 | 27.48 | 27.67 | 1,164,389 | +0.34(+1.26%) |
Sep 08, 2020 | 27.42 | 27.62 | 27.15 | 27.33 | 1,081,915 | -0.20(-0.72%) |
Sep 04, 2020 | 27.56 | 27.85 | 27.16 | 27.53 | 953,534 | -0.06(-0.22%) |
Sep 03, 2020 | 27.83 | 28.22 | 27.43 | 27.59 | 1,431,403 | -0.10(-0.37%) |
Sep 02, 2020 | 27.20 | 27.71 | 27.09 | 27.69 | 1,138,835 | +0.49(+1.81%) |
Sep 01, 2020 | 27.08 | 27.32 | 26.90 | 27.20 | 1,181,859 | -0.05(-0.19%) |
Aug 31, 2020 | 27.26 | 27.35 | 27.09 | 27.25 | 964,342 | +0.03(+0.10%) |
Aug 28, 2020 | 27.06 | 27.27 | 26.82 | 27.23 | 1,104,373 | +0.26(+0.96%) |
Aug 27, 2020 | 26.73 | 27.13 | 26.73 | 26.97 | 962,091 | +0.28(+1.07%) |
Aug 26, 2020 | 26.98 | 26.99 | 26.42 | 26.68 | 1,227,124 | -0.38(-1.40%) |
Aug 25, 2020 | 26.91 | 27.13 | 26.71 | 27.06 | 1,252,103 | +0.09(+0.32%) |
Aug 24, 2020 | 26.60 | 27.01 | 26.45 | 26.98 | 733,921 | +0.28(+1.03%) |
Aug 21, 2020 | 26.70 | 26.86 | 26.48 | 26.70 | 1,037,076 | +0.06(+0.23%) |
Aug 20, 2020 | 26.17 | 26.84 | 25.94 | 26.64 | 1,161,541 | +0.46(+1.74%) |
Aug 19, 2020 | 27.09 | 27.23 | 26.11 | 26.18 | 1,325,531 | -0.85(-3.16%) |
Aug 18, 2020 | 26.73 | 27.23 | 26.73 | 27.04 | 1,261,427 | +0.10(+0.38%) |
Aug 17, 2020 | 26.81 | 26.99 | 26.57 | 26.93 | 1,594,028 | +0.25(+0.94%) |
Aug 14, 2020 | 26.17 | 26.93 | 26.16 | 26.68 | 1,351,633 | +0.41(+1.57%) |
Aug 13, 2020 | 26.39 | 26.72 | 26.11 | 26.27 | 1,694,088 | -0.22(-0.85%) |
Aug 12, 2020 | 26.79 | 26.79 | 26.05 | 26.49 | 1,312,527 | +0.22(+0.82%) |
Aug 11, 2020 | 26.68 | 26.79 | 26.02 | 26.28 | 1,398,175 | -0.14(-0.52%) |
Aug 10, 2020 | 26.56 | 26.65 | 26.11 | 26.42 | 1,445,618 | +0.38(+1.46%) |
Aug 07, 2020 | 24.87 | 26.06 | 24.61 | 26.04 | 2,269,663 | +0.92(+3.67%) |
Aug 06, 2020 | 24.92 | 25.13 | 24.12 | 25.11 | 1,052,891 | -0.03(-0.14%) |
Aug 05, 2020 | 25.53 | 25.67 | 25.03 | 25.15 | 1,387,194 | -0.28(-1.12%) |
Aug 04, 2020 | 25.08 | 25.51 | 24.90 | 25.43 | 1,459,349 | +0.36(+1.44%) |
Aug 03, 2020 | 25.38 | 25.65 | 24.99 | 25.07 | 1,209,486 | -0.50(-1.95%) |
Jul 31, 2020 | 25.48 | 25.61 | 25.20 | 25.57 | 2,193,547 | +0.34(+1.37%) |
Jul 30, 2020 | 24.86 | 25.30 | 24.62 | 25.23 | 981,526 | +0.05(+0.21%) |
Jul 29, 2020 | 24.79 | 25.17 | 24.72 | 25.17 | 1,306,175 | +0.68(+2.78%) |
Jul 28, 2020 | 23.90 | 24.58 | 23.76 | 24.49 | 1,248,274 | +0.63(+2.64%) |
Jul 27, 2020 | 23.76 | 23.89 | 23.38 | 23.86 | 814,050 | +0.03(+0.14%) |
Jul 24, 2020 | 24.23 | 24.31 | 23.81 | 23.83 | 628,998 | -0.31(-1.29%) |
Jul 23, 2020 | 24.32 | 24.49 | 23.97 | 24.14 | 888,966 | -0.29(-1.20%) |
Jul 22, 2020 | 23.74 | 24.45 | 23.60 | 24.43 | 779,751 | +0.58(+2.42%) |
Jul 21, 2020 | 23.98 | 24.34 | 23.82 | 23.86 | 1,007,962 | -0.04(-0.18%) |
Jul 20, 2020 | 24.77 | 24.80 | 23.90 | 23.90 | 1,386,547 | -0.86(-3.48%) |
Jul 17, 2020 | 24.26 | 24.78 | 23.89 | 24.76 | 1,231,658 | +0.71(+2.94%) |
Jul 16, 2020 | 24.02 | 24.23 | 23.85 | 24.05 | 1,602,959 | +0.01(+0.04%) |
Jul 15, 2020 | 24.18 | 24.36 | 23.91 | 24.05 | 1,457,967 | +0.12(+0.50%) |
Jul 14, 2020 | 23.48 | 23.97 | 23.48 | 23.92 | 1,582,198 | +0.45(+1.91%) |
Jul 13, 2020 | 23.67 | 23.91 | 23.42 | 23.48 | 821,837 | -0.12(-0.51%) |
Jul 10, 2020 | 23.56 | 23.89 | 23.53 | 23.60 | 992,404 | -0.03(-0.15%) |
Jul 09, 2020 | 23.80 | 23.80 | 23.51 | 23.63 | 722,203 | -0.26(-1.08%) |
Jul 08, 2020 | 23.71 | 23.92 | 23.59 | 23.89 | 1,204,995 | +0.18(+0.76%) |
Jul 07, 2020 | 23.90 | 24.02 | 23.69 | 23.71 | 818,298 | -0.42(-1.75%) |
Jul 06, 2020 | 25.05 | 25.05 | 24.09 | 24.13 | 1,031,685 | -0.50(-2.03%) |
Jul 02, 2020 | 24.64 | 24.72 | 24.33 | 24.63 | 1,782,453 | +0.40(+1.64%) |