Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.99 | 25.65 | 24.88 | 25.14 | 1,355,282 | +0.33(+1.34%) |
Sep 29, 2020 | 25.34 | 25.42 | 24.62 | 24.81 | 957,102 | -0.46(-1.82%) |
Sep 28, 2020 | 25.01 | 25.74 | 25.01 | 25.27 | 692,340 | +0.79(+3.24%) |
Sep 25, 2020 | 24.50 | 24.90 | 24.40 | 24.48 | 1,514,035 | -0.41(-1.63%) |
Sep 24, 2020 | 24.44 | 25.39 | 24.13 | 24.88 | 851,229 | +0.32(+1.31%) |
Sep 23, 2020 | 24.89 | 25.43 | 24.48 | 24.56 | 818,985 | -0.37(-1.48%) |
Sep 22, 2020 | 24.75 | 25.29 | 24.75 | 24.93 | 880,299 | +0.29(+1.16%) |
Sep 21, 2020 | 25.47 | 25.67 | 24.02 | 24.64 | 1,670,422 | -1.60(-6.11%) |
Sep 18, 2020 | 26.56 | 26.99 | 25.93 | 26.24 | 3,068,670 | -0.41(-1.52%) |
Sep 17, 2020 | 26.62 | 27.00 | 26.08 | 26.65 | 1,033,580 | -0.38(-1.40%) |
Sep 16, 2020 | 26.02 | 27.24 | 25.77 | 27.03 | 1,549,041 | +1.24(+4.79%) |
Sep 15, 2020 | 25.92 | 26.26 | 25.39 | 25.79 | 1,043,294 | -0.05(-0.18%) |
Sep 14, 2020 | 26.05 | 26.30 | 25.66 | 25.84 | 749,484 | +0.09(+0.36%) |
Sep 11, 2020 | 25.66 | 26.06 | 25.48 | 25.75 | 741,138 | +0.24(+0.93%) |
Sep 10, 2020 | 26.15 | 26.33 | 25.41 | 25.51 | 962,377 | -0.63(-2.42%) |
Sep 09, 2020 | 26.13 | 26.27 | 25.69 | 26.14 | 1,036,161 | +0.19(+0.74%) |
Sep 08, 2020 | 26.45 | 26.70 | 25.91 | 25.95 | 1,531,550 | -0.97(-3.60%) |
Sep 04, 2020 | 27.08 | 27.45 | 26.64 | 26.92 | 1,093,072 | +0.46(+1.73%) |
Sep 03, 2020 | 27.47 | 27.90 | 26.28 | 26.46 | 1,482,115 | -1.07(-3.89%) |
Sep 02, 2020 | 27.48 | 27.68 | 27.16 | 27.53 | 640,461 | +0.18(+0.67%) |
Sep 01, 2020 | 26.90 | 27.53 | 26.76 | 27.35 | 604,836 | +0.19(+0.71%) |
Aug 31, 2020 | 27.93 | 27.93 | 27.13 | 27.16 | 942,132 | -0.78(-2.78%) |
Aug 28, 2020 | 27.31 | 28.06 | 27.16 | 27.93 | 636,651 | +0.71(+2.62%) |
Aug 27, 2020 | 27.15 | 27.44 | 26.73 | 27.22 | 720,107 | +0.21(+0.78%) |
Aug 26, 2020 | 27.13 | 27.16 | 26.70 | 27.01 | 635,620 | -0.26(-0.94%) |
Aug 25, 2020 | 27.91 | 28.08 | 27.17 | 27.27 | 650,150 | -0.29(-1.06%) |
Aug 24, 2020 | 27.00 | 27.62 | 26.63 | 27.56 | 787,559 | +0.82(+3.08%) |
Aug 21, 2020 | 27.00 | 27.22 | 26.57 | 26.73 | 632,825 | -0.28(-1.05%) |
Aug 20, 2020 | 27.44 | 27.61 | 26.98 | 27.02 | 680,958 | -0.72(-2.61%) |
Aug 19, 2020 | 27.61 | 28.07 | 27.38 | 27.74 | 743,952 | +0.04(+0.13%) |
Aug 18, 2020 | 28.43 | 28.67 | 27.68 | 27.70 | 685,210 | -0.92(-3.23%) |
Aug 17, 2020 | 29.23 | 29.34 | 28.63 | 28.63 | 864,308 | -0.63(-2.16%) |
Aug 14, 2020 | 28.74 | 29.45 | 28.56 | 29.26 | 1,509,273 | +0.16(+0.53%) |
Aug 13, 2020 | 29.22 | 29.51 | 28.94 | 29.10 | 1,328,658 | -0.48(-1.64%) |
Aug 12, 2020 | 29.42 | 29.71 | 28.71 | 29.59 | 1,525,107 | +0.62(+2.15%) |
Aug 11, 2020 | 28.83 | 29.77 | 28.82 | 28.97 | 1,204,992 | +0.67(+2.36%) |
Aug 10, 2020 | 27.60 | 28.46 | 27.44 | 28.30 | 1,034,162 | +0.89(+3.24%) |
Aug 07, 2020 | 26.09 | 27.45 | 26.04 | 27.41 | 1,343,689 | +1.22(+4.65%) |
Aug 06, 2020 | 26.31 | 26.50 | 25.96 | 26.19 | 895,424 | -0.31(-1.17%) |
Aug 05, 2020 | 26.37 | 26.84 | 26.24 | 26.51 | 698,710 | +0.64(+2.48%) |
Aug 04, 2020 | 25.80 | 26.18 | 25.66 | 25.87 | 1,011,468 | +0.13(+0.50%) |
Aug 03, 2020 | 25.65 | 26.37 | 25.33 | 25.74 | 1,385,901 | +0.24(+0.93%) |
Jul 31, 2020 | 27.24 | 27.51 | 24.80 | 25.50 | 3,394,744 | -1.89(-6.91%) |
Jul 30, 2020 | 27.25 | 27.54 | 26.63 | 27.39 | 1,118,715 | -0.47(-1.67%) |
Jul 29, 2020 | 27.20 | 28.05 | 27.10 | 27.86 | 753,270 | +0.82(+3.05%) |
Jul 28, 2020 | 27.89 | 28.05 | 26.98 | 27.04 | 933,874 | -1.05(-3.75%) |
Jul 27, 2020 | 27.66 | 28.16 | 27.31 | 28.09 | 622,547 | +0.35(+1.25%) |
Jul 24, 2020 | 28.01 | 28.19 | 27.53 | 27.74 | 680,697 | -0.12(-0.43%) |
Jul 23, 2020 | 27.68 | 28.31 | 27.44 | 27.86 | 992,568 | +0.17(+0.63%) |
Jul 22, 2020 | 27.31 | 27.84 | 27.21 | 27.69 | 783,419 | +0.15(+0.53%) |
Jul 21, 2020 | 26.74 | 27.81 | 26.74 | 27.54 | 1,030,993 | +1.09(+4.12%) |
Jul 20, 2020 | 26.75 | 27.18 | 26.22 | 26.45 | 918,769 | -0.53(-1.97%) |
Jul 17, 2020 | 27.47 | 27.92 | 26.95 | 26.98 | 792,507 | -0.42(-1.54%) |
Jul 16, 2020 | 27.92 | 28.24 | 27.16 | 27.40 | 721,097 | -0.66(-2.35%) |
Jul 15, 2020 | 27.53 | 28.26 | 26.98 | 28.06 | 1,093,783 | +1.45(+5.43%) |
Jul 14, 2020 | 25.79 | 26.76 | 25.44 | 26.62 | 2,690,311 | +0.70(+2.72%) |
Jul 13, 2020 | 25.76 | 26.42 | 25.32 | 25.91 | 917,207 | +0.47(+1.83%) |
Jul 10, 2020 | 25.01 | 25.51 | 24.99 | 25.44 | 496,533 | +0.47(+1.87%) |
Jul 09, 2020 | 25.25 | 25.48 | 24.41 | 24.98 | 972,318 | -0.25(-0.98%) |
Jul 08, 2020 | 25.69 | 25.71 | 24.96 | 25.23 | 1,191,014 | -0.48(-1.89%) |
Jul 07, 2020 | 26.27 | 26.45 | 25.58 | 25.71 | 819,741 | -0.90(-3.37%) |
Jul 06, 2020 | 26.11 | 26.98 | 26.10 | 26.61 | 1,165,823 | +0.68(+2.61%) |
Jul 02, 2020 | 25.93 | 27.00 | 25.64 | 25.93 | 1,026,729 | +0.65(+2.57%) |