Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.48 | 29.76 | 28.48 | 29.17 | 2,924,095 | +0.81(+2.87%) |
Sep 29, 2020 | 28.62 | 28.62 | 27.74 | 28.35 | 2,194,767 | -0.25(-0.86%) |
Sep 28, 2020 | 29.43 | 29.84 | 28.56 | 28.60 | 1,849,489 | -0.36(-1.25%) |
Sep 25, 2020 | 28.83 | 29.45 | 28.60 | 28.96 | 2,085,590 | -0.06(-0.21%) |
Sep 24, 2020 | 29.02 | 29.33 | 28.29 | 29.02 | 2,296,398 | -0.21(-0.72%) |
Sep 23, 2020 | 31.62 | 31.83 | 29.21 | 29.24 | 3,668,277 | -1.30(-4.25%) |
Sep 22, 2020 | 30.45 | 30.75 | 29.56 | 30.53 | 2,284,058 | +0.12(+0.41%) |
Sep 21, 2020 | 30.30 | 30.59 | 29.62 | 30.41 | 3,502,410 | -1.19(-3.77%) |
Sep 18, 2020 | 32.12 | 32.67 | 31.33 | 31.60 | 3,076,971 | -0.14(-0.45%) |
Sep 17, 2020 | 31.86 | 32.30 | 31.59 | 31.74 | 2,096,957 | -0.52(-1.61%) |
Sep 16, 2020 | 31.83 | 32.89 | 31.66 | 32.27 | 2,684,502 | +0.62(+1.95%) |
Sep 15, 2020 | 31.82 | 32.29 | 31.45 | 31.65 | 3,216,315 | -0.03(-0.08%) |
Sep 14, 2020 | 30.50 | 31.78 | 30.46 | 31.67 | 2,683,913 | +1.47(+4.88%) |
Sep 11, 2020 | 29.58 | 30.26 | 29.27 | 30.20 | 3,213,322 | +0.94(+3.23%) |
Sep 10, 2020 | 30.02 | 30.23 | 29.13 | 29.25 | 2,981,830 | -0.47(-1.57%) |
Sep 09, 2020 | 28.86 | 29.93 | 28.67 | 29.72 | 3,132,034 | +0.82(+2.84%) |
Sep 08, 2020 | 28.49 | 29.70 | 28.13 | 28.90 | 3,843,508 | +0.41(+1.43%) |
Sep 04, 2020 | 28.48 | 28.69 | 27.88 | 28.49 | 2,194,536 | +0.37(+1.32%) |
Sep 03, 2020 | 28.57 | 29.03 | 27.80 | 28.12 | 2,467,665 | -0.49(-1.73%) |
Sep 02, 2020 | 27.26 | 28.73 | 27.20 | 28.62 | 3,327,420 | +1.47(+5.43%) |
Sep 01, 2020 | 26.57 | 27.16 | 26.22 | 27.14 | 2,522,948 | +0.36(+1.35%) |
Aug 31, 2020 | 26.80 | 27.15 | 26.37 | 26.78 | 2,048,854 | -0.05(-0.20%) |
Aug 28, 2020 | 26.27 | 26.84 | 26.15 | 26.83 | 2,186,042 | +0.55(+2.08%) |
Aug 27, 2020 | 25.90 | 26.36 | 25.87 | 26.29 | 2,233,360 | +0.56(+2.16%) |
Aug 26, 2020 | 26.51 | 26.66 | 25.61 | 25.73 | 2,546,032 | -0.46(-1.75%) |
Aug 25, 2020 | 26.36 | 26.67 | 25.52 | 26.19 | 4,386,484 | +0.43(+1.68%) |
Aug 24, 2020 | 24.00 | 26.42 | 23.93 | 25.76 | 6,925,876 | +1.41(+5.80%) |
Aug 21, 2020 | 25.48 | 25.87 | 24.24 | 24.34 | 17,261,840 | +0.34(+1.40%) |
Aug 20, 2020 | 23.93 | 24.54 | 23.75 | 24.01 | 5,971,959 | -0.27(-1.13%) |
Aug 19, 2020 | 24.02 | 24.50 | 23.90 | 24.28 | 5,114,237 | +0.26(+1.10%) |
Aug 18, 2020 | 24.92 | 24.96 | 23.96 | 24.02 | 4,689,560 | -1.06(-4.23%) |
Aug 17, 2020 | 25.59 | 25.61 | 24.72 | 25.08 | 3,639,774 | -0.29(-1.15%) |
Aug 14, 2020 | 25.47 | 25.71 | 25.01 | 25.37 | 3,773,904 | -0.45(-1.74%) |
Aug 13, 2020 | 26.21 | 26.30 | 25.78 | 25.82 | 3,352,842 | -0.80(-3.02%) |
Aug 12, 2020 | 27.13 | 27.26 | 25.68 | 26.62 | 3,637,711 | -0.13(-0.49%) |
Aug 11, 2020 | 26.52 | 27.53 | 26.36 | 26.76 | 5,195,713 | +0.59(+2.26%) |
Aug 10, 2020 | 26.51 | 26.60 | 24.99 | 26.16 | 13,375,254 | +1.90(+7.82%) |
Aug 07, 2020 | 23.81 | 24.35 | 23.47 | 24.27 | 4,146,040 | +0.46(+1.93%) |
Aug 06, 2020 | 24.28 | 24.49 | 23.79 | 23.81 | 3,025,062 | -0.62(-2.53%) |
Aug 05, 2020 | 24.95 | 25.42 | 24.28 | 24.42 | 2,512,452 | +0.09(+0.36%) |
Aug 04, 2020 | 24.07 | 24.48 | 23.74 | 24.34 | 2,860,741 | +0.28(+1.17%) |
Aug 03, 2020 | 25.93 | 25.93 | 23.97 | 24.05 | 3,995,420 | -1.90(-7.32%) |
Jul 31, 2020 | 27.06 | 27.34 | 25.62 | 25.95 | 2,180,719 | -1.08(-3.99%) |
Jul 30, 2020 | 26.89 | 27.12 | 26.53 | 27.03 | 2,494,059 | -0.32(-1.16%) |
Jul 29, 2020 | 26.77 | 27.71 | 26.77 | 27.35 | 2,481,160 | +0.76(+2.86%) |
Jul 28, 2020 | 26.42 | 27.04 | 26.30 | 26.59 | 2,243,196 | +0.21(+0.80%) |
Jul 27, 2020 | 26.18 | 26.54 | 25.64 | 26.38 | 2,789,290 | +0.04(+0.17%) |
Jul 24, 2020 | 27.37 | 27.62 | 26.22 | 26.33 | 3,195,316 | -0.99(-3.62%) |
Jul 23, 2020 | 25.98 | 27.65 | 25.91 | 27.32 | 3,885,058 | +1.10(+4.21%) |
Jul 22, 2020 | 26.49 | 26.76 | 25.66 | 26.22 | 3,368,950 | -0.47(-1.75%) |
Jul 21, 2020 | 25.90 | 26.83 | 25.44 | 26.68 | 4,441,822 | +2.36(+9.69%) |
Jul 20, 2020 | 24.35 | 24.58 | 23.86 | 24.33 | 2,179,564 | -0.15(-0.61%) |
Jul 17, 2020 | 25.57 | 25.57 | 24.47 | 24.48 | 2,292,496 | -1.03(-4.05%) |
Jul 16, 2020 | 25.55 | 26.08 | 25.36 | 25.51 | 2,202,560 | -0.23(-0.89%) |
Jul 15, 2020 | 25.19 | 25.97 | 25.08 | 25.74 | 3,701,179 | +1.44(+5.92%) |
Jul 14, 2020 | 24.72 | 24.74 | 23.96 | 24.30 | 3,348,713 | -0.41(-1.68%) |
Jul 13, 2020 | 25.75 | 25.86 | 24.68 | 24.72 | 2,102,300 | -0.75(-2.95%) |
Jul 10, 2020 | 25.17 | 26.14 | 25.00 | 25.47 | 3,307,545 | +0.75(+3.04%) |
Jul 09, 2020 | 25.30 | 25.30 | 24.25 | 24.72 | 1,757,214 | -0.77(-3.01%) |
Jul 08, 2020 | 25.15 | 25.60 | 24.59 | 25.48 | 2,150,778 | +0.30(+1.19%) |
Jul 07, 2020 | 25.69 | 25.93 | 25.11 | 25.18 | 1,768,923 | -0.97(-3.71%) |
Jul 06, 2020 | 26.58 | 27.17 | 25.77 | 26.15 | 1,687,813 | +0.19(+0.75%) |
Jul 02, 2020 | 26.25 | 26.45 | 25.55 | 25.96 | 1,511,645 | +0.48(+1.87%) |