Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.24 | 28.57 | 28.15 | 28.28 | 2,558,193 | +0.13(+0.46%) |
Sep 29, 2020 | 28.46 | 28.61 | 27.93 | 28.15 | 2,805,620 | -0.47(-1.64%) |
Sep 28, 2020 | 28.38 | 28.98 | 28.25 | 28.62 | 2,239,836 | +0.83(+2.99%) |
Sep 25, 2020 | 27.14 | 27.93 | 27.01 | 27.79 | 2,538,320 | +0.62(+2.30%) |
Sep 24, 2020 | 27.15 | 27.47 | 26.77 | 27.16 | 2,422,688 | -0.15(-0.53%) |
Sep 23, 2020 | 28.43 | 28.46 | 27.28 | 27.31 | 1,879,654 | -0.77(-2.74%) |
Sep 22, 2020 | 27.82 | 28.28 | 27.80 | 28.08 | 1,557,599 | +0.26(+0.92%) |
Sep 21, 2020 | 27.90 | 28.02 | 27.34 | 27.82 | 2,126,932 | -0.80(-2.78%) |
Sep 18, 2020 | 28.74 | 29.06 | 28.43 | 28.62 | 1,565,901 | -0.17(-0.59%) |
Sep 17, 2020 | 28.71 | 28.95 | 28.58 | 28.79 | 2,051,102 | -0.26(-0.88%) |
Sep 16, 2020 | 28.57 | 29.40 | 28.57 | 29.05 | 2,312,319 | +0.51(+1.80%) |
Sep 15, 2020 | 28.53 | 28.87 | 28.44 | 28.53 | 3,485,877 | +0.21(+0.72%) |
Sep 14, 2020 | 28.44 | 28.64 | 28.25 | 28.33 | 2,393,234 | +0.09(+0.30%) |
Sep 11, 2020 | 27.80 | 28.27 | 27.80 | 28.24 | 2,063,159 | +0.45(+1.63%) |
Sep 10, 2020 | 28.18 | 28.24 | 27.62 | 27.79 | 2,911,872 | -0.37(-1.31%) |
Sep 09, 2020 | 28.02 | 28.36 | 27.94 | 28.16 | 1,549,469 | +0.40(+1.45%) |
Sep 08, 2020 | 28.15 | 28.22 | 27.69 | 27.75 | 1,971,488 | -0.70(-2.46%) |
Sep 04, 2020 | 29.29 | 29.38 | 28.13 | 28.46 | 2,534,345 | -0.46(-1.60%) |
Sep 03, 2020 | 29.66 | 29.87 | 28.66 | 28.92 | 1,997,168 | -0.74(-2.48%) |
Sep 02, 2020 | 29.17 | 29.82 | 29.08 | 29.65 | 1,828,032 | +0.62(+2.12%) |
Sep 01, 2020 | 28.76 | 29.16 | 28.39 | 29.04 | 1,591,026 | +0.18(+0.62%) |
Aug 31, 2020 | 29.72 | 29.78 | 28.84 | 28.86 | 2,181,788 | -0.94(-3.16%) |
Aug 28, 2020 | 29.78 | 29.87 | 29.43 | 29.80 | 2,005,869 | +0.35(+1.19%) |
Aug 27, 2020 | 29.19 | 29.62 | 29.08 | 29.45 | 2,418,368 | +0.34(+1.17%) |
Aug 26, 2020 | 28.59 | 29.19 | 28.42 | 29.11 | 2,588,330 | +0.53(+1.87%) |
Aug 25, 2020 | 29.02 | 29.14 | 28.44 | 28.58 | 1,386,174 | -0.36(-1.26%) |
Aug 24, 2020 | 28.84 | 29.12 | 28.72 | 28.94 | 1,747,725 | +0.22(+0.77%) |
Aug 21, 2020 | 28.30 | 28.73 | 28.19 | 28.72 | 1,474,825 | +0.26(+0.92%) |
Aug 20, 2020 | 28.42 | 28.80 | 28.41 | 28.46 | 1,480,414 | -0.20(-0.71%) |
Aug 19, 2020 | 28.75 | 28.86 | 28.52 | 28.66 | 1,745,243 | +0.11(+0.39%) |
Aug 18, 2020 | 29.25 | 29.31 | 28.43 | 28.55 | 3,209,517 | -0.63(-2.15%) |
Aug 17, 2020 | 29.01 | 29.64 | 28.83 | 29.18 | 3,242,888 | +0.64(+2.23%) |
Aug 14, 2020 | 28.13 | 29.15 | 27.60 | 28.54 | 4,723,967 | +0.32(+1.14%) |
Aug 13, 2020 | 28.42 | 28.57 | 28.00 | 28.22 | 4,102,283 | -0.50(-1.74%) |
Aug 12, 2020 | 29.08 | 29.63 | 28.66 | 28.72 | 2,797,943 | +0.00(+0.00%) |
Aug 11, 2020 | 28.33 | 29.82 | 28.22 | 28.72 | 2,390,036 | +0.78(+2.79%) |
Aug 10, 2020 | 27.53 | 28.06 | 27.41 | 27.94 | 2,433,291 | +0.52(+1.89%) |
Aug 07, 2020 | 27.40 | 27.63 | 27.28 | 27.42 | 2,353,144 | -0.13(-0.46%) |
Aug 06, 2020 | 27.94 | 28.00 | 27.35 | 27.55 | 1,930,288 | -0.02(-0.06%) |
Aug 05, 2020 | 27.31 | 27.68 | 27.18 | 27.57 | 1,584,992 | +0.41(+1.50%) |
Aug 04, 2020 | 26.95 | 27.43 | 26.90 | 27.16 | 2,585,026 | +0.19(+0.69%) |
Aug 03, 2020 | 27.53 | 27.55 | 26.56 | 26.97 | 5,034,811 | -0.46(-1.67%) |
Jul 31, 2020 | 28.37 | 28.45 | 27.06 | 27.43 | 4,598,325 | -1.03(-3.61%) |
Jul 30, 2020 | 28.19 | 28.46 | 27.86 | 28.46 | 2,380,637 | -0.32(-1.12%) |
Jul 29, 2020 | 28.92 | 28.93 | 28.34 | 28.78 | 1,943,305 | -0.12(-0.41%) |
Jul 28, 2020 | 28.57 | 28.93 | 28.48 | 28.90 | 1,624,198 | +0.30(+1.04%) |
Jul 27, 2020 | 28.27 | 28.72 | 28.06 | 28.60 | 2,198,391 | +0.18(+0.63%) |
Jul 24, 2020 | 28.72 | 28.72 | 28.26 | 28.42 | 1,205,271 | -0.34(-1.18%) |
Jul 23, 2020 | 29.29 | 29.33 | 28.63 | 28.76 | 1,636,328 | -0.54(-1.85%) |
Jul 22, 2020 | 29.41 | 29.63 | 29.12 | 29.31 | 1,242,238 | -0.24(-0.80%) |
Jul 21, 2020 | 29.65 | 29.75 | 29.36 | 29.54 | 1,483,617 | +0.44(+1.52%) |
Jul 20, 2020 | 29.23 | 29.35 | 28.92 | 29.10 | 1,044,841 | -0.23(-0.78%) |
Jul 17, 2020 | 29.34 | 29.50 | 29.08 | 29.33 | 1,048,277 | +0.15(+0.52%) |
Jul 16, 2020 | 29.41 | 29.63 | 29.08 | 29.18 | 2,369,867 | -0.40(-1.35%) |
Jul 15, 2020 | 29.29 | 29.81 | 29.24 | 29.58 | 1,882,168 | +0.64(+2.23%) |
Jul 14, 2020 | 27.99 | 28.97 | 27.87 | 28.93 | 2,287,556 | +0.82(+2.93%) |
Jul 13, 2020 | 28.00 | 28.41 | 27.81 | 28.11 | 2,144,959 | +0.25(+0.91%) |
Jul 10, 2020 | 27.46 | 27.87 | 27.17 | 27.85 | 1,456,085 | +0.32(+1.17%) |
Jul 09, 2020 | 27.99 | 28.12 | 26.85 | 27.53 | 1,720,728 | -0.43(-1.55%) |
Jul 08, 2020 | 27.36 | 27.98 | 27.33 | 27.96 | 1,757,932 | +0.61(+2.23%) |
Jul 07, 2020 | 27.99 | 28.07 | 27.33 | 27.35 | 1,844,301 | -0.93(-3.30%) |
Jul 06, 2020 | 28.28 | 28.50 | 27.96 | 28.29 | 1,484,312 | +0.51(+1.83%) |
Jul 02, 2020 | 28.02 | 28.58 | 27.68 | 27.78 | 2,193,674 | +0.20(+0.74%) |