Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.08 | 27.47 | 26.38 | 26.45 | 2,002,330 | -0.54(-2.01%) |
Sep 29, 2020 | 27.03 | 27.53 | 26.73 | 26.99 | 1,466,096 | -0.09(-0.31%) |
Sep 28, 2020 | 26.38 | 27.42 | 26.31 | 27.08 | 2,493,923 | +0.87(+3.30%) |
Sep 25, 2020 | 26.15 | 26.32 | 25.66 | 26.21 | 2,767,856 | +0.11(+0.41%) |
Sep 24, 2020 | 26.41 | 26.60 | 25.70 | 26.11 | 2,706,102 | -0.37(-1.40%) |
Sep 23, 2020 | 27.69 | 28.08 | 26.45 | 26.48 | 2,432,163 | -1.10(-3.98%) |
Sep 22, 2020 | 28.49 | 28.85 | 27.47 | 27.57 | 2,557,961 | -0.90(-3.15%) |
Sep 21, 2020 | 28.35 | 28.63 | 27.90 | 28.47 | 1,710,215 | -0.09(-0.30%) |
Sep 18, 2020 | 28.50 | 28.63 | 28.09 | 28.56 | 2,080,191 | -0.06(-0.22%) |
Sep 17, 2020 | 28.49 | 28.95 | 28.14 | 28.62 | 1,426,357 | -0.31(-1.07%) |
Sep 16, 2020 | 28.80 | 29.53 | 28.70 | 28.93 | 1,214,602 | +0.40(+1.41%) |
Sep 15, 2020 | 29.00 | 29.43 | 28.52 | 28.53 | 1,752,926 | -0.43(-1.50%) |
Sep 14, 2020 | 28.85 | 29.14 | 28.56 | 28.96 | 1,633,782 | +0.22(+0.75%) |
Sep 11, 2020 | 28.56 | 29.01 | 28.43 | 28.74 | 1,069,831 | +0.19(+0.65%) |
Sep 10, 2020 | 28.63 | 28.91 | 28.51 | 28.56 | 1,627,075 | -0.05(-0.19%) |
Sep 09, 2020 | 29.08 | 29.69 | 28.61 | 28.61 | 1,284,719 | -0.29(-0.99%) |
Sep 08, 2020 | 28.81 | 28.93 | 28.39 | 28.90 | 1,023,750 | -0.22(-0.74%) |
Sep 04, 2020 | 29.52 | 29.69 | 28.91 | 29.11 | 1,072,804 | -0.26(-0.87%) |
Sep 03, 2020 | 29.26 | 29.93 | 29.21 | 29.37 | 1,324,496 | +0.12(+0.42%) |
Sep 02, 2020 | 29.39 | 29.90 | 29.16 | 29.25 | 1,028,593 | -0.23(-0.79%) |
Sep 01, 2020 | 29.36 | 29.64 | 28.86 | 29.48 | 885,163 | +0.08(+0.26%) |
Aug 31, 2020 | 30.24 | 30.24 | 29.40 | 29.40 | 1,206,741 | -0.90(-2.99%) |
Aug 28, 2020 | 29.83 | 30.37 | 29.76 | 30.31 | 872,154 | +0.53(+1.79%) |
Aug 27, 2020 | 29.11 | 29.97 | 29.11 | 29.77 | 1,610,748 | +0.55(+1.88%) |
Aug 26, 2020 | 30.16 | 30.27 | 29.06 | 29.22 | 2,203,120 | -0.94(-3.13%) |
Aug 25, 2020 | 30.75 | 30.87 | 29.78 | 30.17 | 2,082,210 | -0.37(-1.22%) |
Aug 24, 2020 | 31.12 | 31.23 | 30.37 | 30.54 | 1,778,876 | -0.49(-1.57%) |
Aug 21, 2020 | 31.36 | 32.20 | 30.84 | 31.02 | 2,278,772 | -0.60(-1.88%) |
Aug 20, 2020 | 31.71 | 31.88 | 31.20 | 31.62 | 1,247,249 | -0.38(-1.18%) |
Aug 19, 2020 | 31.82 | 32.27 | 31.71 | 32.00 | 1,243,782 | +0.15(+0.46%) |
Aug 18, 2020 | 32.21 | 32.37 | 31.67 | 31.85 | 1,230,557 | -0.49(-1.51%) |
Aug 17, 2020 | 32.12 | 32.71 | 31.74 | 32.34 | 1,638,608 | +0.32(+1.01%) |
Aug 14, 2020 | 32.31 | 32.70 | 31.95 | 32.01 | 960,456 | -0.05(-0.17%) |
Aug 13, 2020 | 31.84 | 32.35 | 31.79 | 32.07 | 938,431 | -0.05(-0.14%) |
Aug 12, 2020 | 32.18 | 32.37 | 31.82 | 32.12 | 1,170,050 | +0.46(+1.47%) |
Aug 11, 2020 | 32.10 | 32.29 | 31.50 | 31.65 | 1,641,232 | -0.05(-0.17%) |
Aug 10, 2020 | 31.41 | 31.76 | 31.16 | 31.71 | 1,805,978 | +0.22(+0.71%) |
Aug 07, 2020 | 30.94 | 31.63 | 30.94 | 31.48 | 1,675,142 | +0.27(+0.87%) |
Aug 06, 2020 | 30.97 | 31.83 | 30.93 | 31.21 | 2,097,892 | +0.48(+1.55%) |
Aug 05, 2020 | 30.97 | 31.20 | 30.39 | 30.73 | 2,130,233 | +0.06(+0.20%) |
Aug 04, 2020 | 30.91 | 30.96 | 30.25 | 30.67 | 1,656,891 | +0.11(+0.35%) |
Aug 03, 2020 | 30.54 | 31.06 | 30.08 | 30.57 | 1,463,508 | +0.04(+0.12%) |
Jul 31, 2020 | 30.95 | 31.25 | 29.95 | 30.53 | 1,990,481 | -0.64(-2.06%) |
Jul 30, 2020 | 31.55 | 31.67 | 30.39 | 31.17 | 2,810,197 | -0.83(-2.59%) |
Jul 29, 2020 | 31.40 | 32.10 | 31.17 | 32.00 | 1,782,237 | +0.91(+2.93%) |
Jul 28, 2020 | 31.33 | 31.56 | 31.01 | 31.09 | 841,852 | -0.34(-1.08%) |
Jul 27, 2020 | 31.58 | 31.63 | 31.03 | 31.43 | 1,334,158 | -0.15(-0.48%) |
Jul 24, 2020 | 31.96 | 32.11 | 31.45 | 31.58 | 1,324,954 | -0.34(-1.06%) |
Jul 23, 2020 | 31.61 | 32.16 | 31.34 | 31.92 | 1,060,130 | +0.24(+0.76%) |
Jul 22, 2020 | 31.74 | 31.76 | 31.28 | 31.68 | 769,335 | -0.23(-0.71%) |
Jul 21, 2020 | 31.20 | 32.11 | 31.17 | 31.90 | 1,159,045 | +0.89(+2.87%) |
Jul 20, 2020 | 31.95 | 32.26 | 31.00 | 31.01 | 1,201,833 | -1.06(-3.29%) |
Jul 17, 2020 | 32.42 | 32.75 | 31.83 | 32.07 | 847,891 | -0.38(-1.19%) |
Jul 16, 2020 | 32.23 | 32.51 | 31.39 | 32.45 | 1,207,700 | +0.22(+0.68%) |
Jul 15, 2020 | 31.38 | 32.26 | 31.12 | 32.23 | 1,653,058 | +1.58(+5.17%) |
Jul 14, 2020 | 30.73 | 30.84 | 30.29 | 30.65 | 1,896,292 | -0.09(-0.29%) |
Jul 13, 2020 | 31.27 | 31.27 | 29.91 | 30.74 | 3,081,630 | -0.19(-0.61%) |
Jul 10, 2020 | 30.38 | 31.28 | 30.17 | 30.93 | 1,222,167 | +0.47(+1.56%) |
Jul 09, 2020 | 31.98 | 32.04 | 30.38 | 30.45 | 2,630,375 | -1.60(-4.99%) |
Jul 08, 2020 | 32.43 | 32.84 | 31.56 | 32.05 | 1,498,976 | -0.44(-1.37%) |
Jul 07, 2020 | 32.16 | 33.06 | 31.91 | 32.50 | 1,219,792 | -0.17(-0.53%) |
Jul 06, 2020 | 33.19 | 33.62 | 31.98 | 32.67 | 1,714,067 | +0.23(+0.72%) |
Jul 02, 2020 | 32.74 | 32.84 | 31.83 | 32.44 | 1,596,046 | +0.09(+0.28%) |