Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.78 | 24.03 | 23.38 | 23.53 | 100,549 | -0.18(-0.75%) |
Sep 29, 2020 | 24.35 | 24.35 | 23.36 | 23.71 | 141,073 | -0.70(-2.88%) |
Sep 28, 2020 | 24.34 | 24.68 | 24.12 | 24.42 | 200,145 | +0.56(+2.35%) |
Sep 25, 2020 | 23.76 | 24.03 | 23.50 | 23.85 | 161,556 | -0.08(-0.34%) |
Sep 24, 2020 | 23.62 | 24.42 | 23.22 | 23.93 | 171,062 | +0.13(+0.56%) |
Sep 23, 2020 | 25.14 | 25.34 | 23.79 | 23.80 | 247,134 | -1.29(-5.16%) |
Sep 22, 2020 | 25.17 | 25.66 | 24.96 | 25.10 | 88,755 | -0.13(-0.52%) |
Sep 21, 2020 | 25.43 | 25.61 | 24.86 | 25.23 | 214,550 | -1.05(-4.01%) |
Sep 18, 2020 | 26.35 | 26.56 | 26.01 | 26.28 | 108,913 | -0.15(-0.56%) |
Sep 17, 2020 | 25.88 | 26.43 | 25.63 | 26.43 | 97,482 | +0.14(+0.53%) |
Sep 16, 2020 | 25.40 | 26.73 | 25.21 | 26.29 | 309,388 | +1.15(+4.57%) |
Sep 15, 2020 | 25.45 | 25.66 | 25.07 | 25.14 | 146,964 | -0.15(-0.59%) |
Sep 14, 2020 | 24.96 | 25.59 | 24.89 | 25.29 | 223,016 | +0.45(+1.80%) |
Sep 11, 2020 | 24.87 | 24.96 | 24.53 | 24.84 | 553,805 | +0.19(+0.78%) |
Sep 10, 2020 | 25.99 | 26.03 | 24.64 | 24.65 | 1,896,064 | -1.38(-5.29%) |
Sep 09, 2020 | 26.28 | 26.28 | 25.78 | 26.02 | 167,933 | +0.21(+0.82%) |
Sep 08, 2020 | 26.53 | 26.73 | 25.69 | 25.81 | 115,732 | -1.37(-5.03%) |
Sep 04, 2020 | 27.58 | 27.72 | 26.81 | 27.18 | 184,183 | -0.05(-0.19%) |
Sep 03, 2020 | 27.45 | 28.00 | 27.10 | 27.23 | 217,897 | -0.32(-1.18%) |
Sep 02, 2020 | 27.96 | 28.00 | 27.53 | 27.56 | 3,938,366 | -0.47(-1.69%) |
Sep 01, 2020 | 28.11 | 28.19 | 27.62 | 28.03 | 46,325 | -0.11(-0.37%) |
Aug 31, 2020 | 28.80 | 28.81 | 28.14 | 28.14 | 81,220 | -0.74(-2.55%) |
Aug 28, 2020 | 28.51 | 28.94 | 28.37 | 28.87 | 65,804 | +0.46(+1.64%) |
Aug 27, 2020 | 28.17 | 28.47 | 28.00 | 28.41 | 215,051 | +0.32(+1.12%) |
Aug 26, 2020 | 28.81 | 28.81 | 28.07 | 28.09 | 111,652 | -0.82(-2.82%) |
Aug 25, 2020 | 29.23 | 29.30 | 28.59 | 28.91 | 101,137 | -0.03(-0.09%) |
Aug 24, 2020 | 28.30 | 29.25 | 28.16 | 28.94 | 113,536 | +0.77(+2.74%) |
Aug 21, 2020 | 28.36 | 28.47 | 27.98 | 28.16 | 79,945 | -0.32(-1.11%) |
Aug 20, 2020 | 28.98 | 28.98 | 28.48 | 28.48 | 91,100 | -0.77(-2.64%) |
Aug 19, 2020 | 29.47 | 29.71 | 29.17 | 29.25 | 122,231 | -0.32(-1.10%) |
Aug 18, 2020 | 29.84 | 30.19 | 29.54 | 29.58 | 79,888 | -0.52(-1.72%) |
Aug 17, 2020 | 30.42 | 30.42 | 29.81 | 30.09 | 103,054 | -0.21(-0.69%) |
Aug 14, 2020 | 29.72 | 30.32 | 29.70 | 30.30 | 91,008 | +0.52(+1.74%) |
Aug 13, 2020 | 30.44 | 30.47 | 29.73 | 29.79 | 164,921 | -0.69(-2.27%) |
Aug 12, 2020 | 30.62 | 30.74 | 30.20 | 30.48 | 109,763 | +0.51(+1.70%) |
Aug 11, 2020 | 31.04 | 31.29 | 29.86 | 29.97 | 144,296 | -0.43(-1.41%) |
Aug 10, 2020 | 29.50 | 30.40 | 29.42 | 30.40 | 94,999 | +1.02(+3.46%) |
Aug 07, 2020 | 28.88 | 29.48 | 28.44 | 29.38 | 105,035 | +0.26(+0.90%) |
Aug 06, 2020 | 29.52 | 29.52 | 29.01 | 29.12 | 84,218 | -0.24(-0.81%) |
Aug 05, 2020 | 29.44 | 29.70 | 29.01 | 29.36 | 238,513 | +0.46(+1.58%) |
Aug 04, 2020 | 28.11 | 29.09 | 28.11 | 28.90 | 198,517 | +0.57(+2.01%) |
Aug 03, 2020 | 28.38 | 28.63 | 28.07 | 28.33 | 185,365 | +0.02(+0.06%) |
Jul 31, 2020 | 28.06 | 28.31 | 27.79 | 28.31 | 227,863 | +0.04(+0.12%) |
Jul 30, 2020 | 28.67 | 28.67 | 27.73 | 28.28 | 128,066 | -0.99(-3.39%) |
Jul 29, 2020 | 28.40 | 29.27 | 28.32 | 29.27 | 113,036 | +0.92(+3.25%) |
Jul 28, 2020 | 28.81 | 29.02 | 28.33 | 28.35 | 115,391 | -0.52(-1.79%) |
Jul 27, 2020 | 29.31 | 29.31 | 28.71 | 28.87 | 102,664 | -0.44(-1.50%) |
Jul 24, 2020 | 29.54 | 29.87 | 29.28 | 29.30 | 101,386 | -0.18(-0.59%) |
Jul 23, 2020 | 29.40 | 29.76 | 29.22 | 29.48 | 301,693 | -0.11(-0.36%) |
Jul 22, 2020 | 29.61 | 29.62 | 29.04 | 29.58 | 3,581,955 | -0.35(-1.17%) |
Jul 21, 2020 | 28.50 | 30.12 | 28.49 | 29.94 | 209,829 | +1.83(+6.52%) |
Jul 20, 2020 | 28.39 | 28.78 | 28.09 | 28.10 | 89,484 | -0.25(-0.90%) |
Jul 17, 2020 | 28.93 | 29.38 | 28.26 | 28.36 | 126,590 | -0.52(-1.79%) |
Jul 16, 2020 | 28.72 | 29.33 | 28.31 | 28.87 | 144,620 | -0.08(-0.27%) |
Jul 15, 2020 | 28.86 | 29.04 | 28.29 | 28.95 | 218,207 | +0.80(+2.83%) |
Jul 14, 2020 | 27.01 | 28.18 | 26.75 | 28.16 | 420,505 | +1.06(+3.92%) |
Jul 13, 2020 | 27.66 | 27.80 | 26.92 | 27.09 | 255,219 | -0.41(-1.50%) |
Jul 10, 2020 | 26.57 | 27.51 | 26.44 | 27.51 | 215,888 | +0.87(+3.26%) |
Jul 09, 2020 | 28.07 | 28.15 | 26.62 | 26.64 | 377,790 | -1.60(-5.65%) |
Jul 08, 2020 | 28.23 | 28.65 | 27.95 | 28.23 | 164,222 | -0.05(-0.19%) |
Jul 07, 2020 | 28.88 | 29.01 | 28.26 | 28.29 | 188,784 | -1.01(-3.44%) |
Jul 06, 2020 | 29.94 | 29.94 | 28.86 | 29.30 | 175,231 | +0.05(+0.18%) |
Jul 02, 2020 | 29.37 | 29.76 | 29.12 | 29.24 | 253,751 | +0.56(+1.96%) |