Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.91 | 27.25 | 26.90 | 27.06 | 103,322 | +0.24(+0.91%) |
Sep 29, 2020 | 26.87 | 26.96 | 26.74 | 26.82 | 68,115 | -0.07(-0.27%) |
Sep 28, 2020 | 26.96 | 26.96 | 26.78 | 26.89 | 88,882 | +0.41(+1.54%) |
Sep 25, 2020 | 26.10 | 26.51 | 26.06 | 26.48 | 254,647 | +0.43(+1.63%) |
Sep 24, 2020 | 25.95 | 26.32 | 25.79 | 26.06 | 82,684 | +0.07(+0.29%) |
Sep 23, 2020 | 26.76 | 26.76 | 25.97 | 25.98 | 72,511 | -0.64(-2.41%) |
Sep 22, 2020 | 26.51 | 26.64 | 26.35 | 26.63 | 30,431 | +0.29(+1.10%) |
Sep 21, 2020 | 26.29 | 26.34 | 25.92 | 26.34 | 62,090 | -0.36(-1.34%) |
Sep 18, 2020 | 27.33 | 27.33 | 26.50 | 26.69 | 102,585 | -0.24(-0.89%) |
Sep 17, 2020 | 26.90 | 27.03 | 26.79 | 26.93 | 463,018 | -0.31(-1.14%) |
Sep 16, 2020 | 27.51 | 27.52 | 27.24 | 27.24 | 237,414 | -0.14(-0.51%) |
Sep 15, 2020 | 27.53 | 27.53 | 27.29 | 27.38 | 73,326 | +0.14(+0.52%) |
Sep 14, 2020 | 27.21 | 27.32 | 27.11 | 27.24 | 72,579 | +0.39(+1.46%) |
Sep 11, 2020 | 27.10 | 27.10 | 26.64 | 26.85 | 65,815 | -0.04(-0.16%) |
Sep 10, 2020 | 27.43 | 27.52 | 26.79 | 26.89 | 48,035 | -0.49(-1.79%) |
Sep 09, 2020 | 27.22 | 27.53 | 27.06 | 27.38 | 111,960 | +0.59(+2.20%) |
Sep 08, 2020 | 27.19 | 27.19 | 26.79 | 26.79 | 58,297 | -0.79(-2.85%) |
Sep 04, 2020 | 27.96 | 27.96 | 27.04 | 27.57 | 92,697 | -0.17(-0.61%) |
Sep 03, 2020 | 28.79 | 28.79 | 27.53 | 27.75 | 92,586 | -1.04(-3.62%) |
Sep 02, 2020 | 28.54 | 28.84 | 28.42 | 28.79 | 88,980 | +0.46(+1.64%) |
Sep 01, 2020 | 28.50 | 28.50 | 28.07 | 28.32 | 51,339 | +0.17(+0.62%) |
Aug 31, 2020 | 28.16 | 28.21 | 28.08 | 28.15 | 41,642 | -0.01(-0.02%) |
Aug 28, 2020 | 28.16 | 28.16 | 27.97 | 28.16 | 66,742 | +0.18(+0.65%) |
Aug 27, 2020 | 27.88 | 28.08 | 27.85 | 27.97 | 53,359 | +0.05(+0.19%) |
Aug 26, 2020 | 27.76 | 27.93 | 27.67 | 27.92 | 66,773 | +0.30(+1.09%) |
Aug 25, 2020 | 27.63 | 27.63 | 27.49 | 27.62 | 39,038 | +0.13(+0.49%) |
Aug 24, 2020 | 27.61 | 27.61 | 27.36 | 27.48 | 69,374 | +0.24(+0.86%) |
Aug 21, 2020 | 27.19 | 27.26 | 27.13 | 27.25 | 57,781 | +0.11(+0.41%) |
Aug 20, 2020 | 26.98 | 27.19 | 26.98 | 27.14 | 45,480 | +0.11(+0.41%) |
Aug 19, 2020 | 27.28 | 27.28 | 27.03 | 27.03 | 40,252 | -0.13(-0.49%) |
Aug 18, 2020 | 27.19 | 27.19 | 27.04 | 27.16 | 74,862 | +0.07(+0.27%) |
Aug 17, 2020 | 27.04 | 27.12 | 27.04 | 27.09 | 70,876 | +0.10(+0.37%) |
Aug 14, 2020 | 26.93 | 27.03 | 26.93 | 26.98 | 49,438 | -0.01(-0.04%) |
Aug 13, 2020 | 26.99 | 27.09 | 26.96 | 26.99 | 48,925 | -0.07(-0.25%) |
Aug 12, 2020 | 26.93 | 27.09 | 26.90 | 27.06 | 56,007 | +0.40(+1.51%) |
Aug 11, 2020 | 27.09 | 27.09 | 26.63 | 26.66 | 59,354 | -0.22(-0.81%) |
Aug 10, 2020 | 26.94 | 26.94 | 26.70 | 26.88 | 22,556 | +0.07(+0.27%) |
Aug 07, 2020 | 26.70 | 26.83 | 26.64 | 26.81 | 51,292 | +0.02(+0.06%) |
Aug 06, 2020 | 26.64 | 26.79 | 26.58 | 26.79 | 11,652 | +0.17(+0.64%) |
Aug 05, 2020 | 26.65 | 26.65 | 26.58 | 26.62 | 56,369 | +0.19(+0.71%) |
Aug 04, 2020 | 26.31 | 26.43 | 26.29 | 26.43 | 25,615 | +0.06(+0.23%) |
Aug 03, 2020 | 26.29 | 26.42 | 26.29 | 26.37 | 55,056 | +0.23(+0.89%) |
Jul 31, 2020 | 26.17 | 26.17 | 25.78 | 26.14 | 54,073 | +0.19(+0.72%) |
Jul 30, 2020 | 25.75 | 25.98 | 25.70 | 25.95 | 40,524 | -0.08(-0.31%) |
Jul 29, 2020 | 25.92 | 26.08 | 25.82 | 26.03 | 55,056 | +0.30(+1.17%) |
Jul 28, 2020 | 25.89 | 25.91 | 25.71 | 25.73 | 35,252 | -0.14(-0.55%) |
Jul 27, 2020 | 25.72 | 25.88 | 25.72 | 25.87 | 47,680 | +0.17(+0.68%) |
Jul 24, 2020 | 25.77 | 25.78 | 25.58 | 25.70 | 35,843 | -0.17(-0.65%) |
Jul 23, 2020 | 26.19 | 26.19 | 25.78 | 25.86 | 55,905 | -0.33(-1.25%) |
Jul 22, 2020 | 25.95 | 26.20 | 25.95 | 26.19 | 45,650 | +0.18(+0.71%) |
Jul 21, 2020 | 26.27 | 26.27 | 25.95 | 26.01 | 50,112 | +0.00(+0.00%) |
Jul 20, 2020 | 25.87 | 26.04 | 25.71 | 26.01 | 53,931 | +0.22(+0.86%) |
Jul 17, 2020 | 25.75 | 25.84 | 25.68 | 25.79 | 40,477 | +0.11(+0.45%) |
Jul 16, 2020 | 25.68 | 25.70 | 25.57 | 25.67 | 35,586 | -0.11(-0.41%) |
Jul 15, 2020 | 25.81 | 25.86 | 25.59 | 25.78 | 49,030 | +0.22(+0.87%) |
Jul 14, 2020 | 25.08 | 25.57 | 24.99 | 25.55 | 96,609 | +0.34(+1.35%) |
Jul 13, 2020 | 25.73 | 25.85 | 25.18 | 25.21 | 82,392 | -0.25(-0.99%) |
Jul 10, 2020 | 25.29 | 25.47 | 25.19 | 25.47 | 60,562 | +0.26(+1.04%) |
Jul 09, 2020 | 25.49 | 25.49 | 24.93 | 25.20 | 107,075 | -0.12(-0.49%) |
Jul 08, 2020 | 25.24 | 25.33 | 25.12 | 25.33 | 123,522 | +0.22(+0.86%) |
Jul 07, 2020 | 25.29 | 25.40 | 25.11 | 25.11 | 35,827 | -0.27(-1.07%) |
Jul 06, 2020 | 25.36 | 25.39 | 25.28 | 25.38 | 45,937 | +0.39(+1.58%) |
Jul 02, 2020 | 25.19 | 25.24 | 24.98 | 24.99 | 71,377 | +0.12(+0.47%) |