Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.72 | 27.00 | 26.27 | 26.44 | 89,498 | -0.20(-0.75%) |
Sep 29, 2020 | 27.36 | 27.36 | 26.24 | 26.64 | 125,568 | -0.79(-2.88%) |
Sep 28, 2020 | 27.35 | 27.73 | 27.10 | 27.43 | 178,148 | +0.63(+2.35%) |
Sep 25, 2020 | 26.69 | 27.00 | 26.40 | 26.80 | 143,800 | -0.09(-0.33%) |
Sep 24, 2020 | 26.54 | 27.44 | 26.09 | 26.89 | 152,261 | +0.15(+0.56%) |
Sep 23, 2020 | 28.24 | 28.47 | 26.73 | 26.74 | 219,972 | -1.88(-6.57%) |
Sep 22, 2020 | 28.70 | 29.26 | 28.47 | 28.62 | 77,825 | -0.15(-0.52%) |
Sep 21, 2020 | 29.00 | 29.21 | 28.35 | 28.77 | 188,127 | -1.20(-4.01%) |
Sep 18, 2020 | 30.05 | 30.29 | 29.66 | 29.97 | 95,500 | -0.17(-0.56%) |
Sep 17, 2020 | 29.52 | 30.14 | 29.23 | 30.14 | 85,477 | +0.16(+0.53%) |
Sep 16, 2020 | 28.97 | 30.48 | 28.75 | 29.98 | 271,285 | +1.31(+4.57%) |
Sep 15, 2020 | 29.02 | 29.26 | 28.59 | 28.67 | 128,865 | -0.17(-0.59%) |
Sep 14, 2020 | 28.47 | 29.18 | 28.38 | 28.84 | 195,550 | +0.51(+1.80%) |
Sep 11, 2020 | 28.36 | 28.47 | 27.97 | 28.33 | 485,600 | +0.22(+0.78%) |
Sep 10, 2020 | 29.64 | 29.69 | 28.10 | 28.11 | 1,662,550 | -1.57(-5.29%) |
Sep 09, 2020 | 29.97 | 29.97 | 29.40 | 29.68 | 147,251 | +0.24(+0.82%) |
Sep 08, 2020 | 30.26 | 30.49 | 29.30 | 29.44 | 101,479 | -1.56(-5.03%) |
Sep 04, 2020 | 31.45 | 31.61 | 30.58 | 31.00 | 161,500 | -0.06(-0.19%) |
Sep 03, 2020 | 31.31 | 31.93 | 30.91 | 31.06 | 191,062 | -0.37(-1.18%) |
Sep 02, 2020 | 31.89 | 31.93 | 31.39 | 31.43 | 3,453,327 | -0.54(-1.69%) |
Sep 01, 2020 | 32.06 | 32.15 | 31.50 | 31.97 | 40,620 | -0.12(-0.37%) |
Aug 31, 2020 | 32.85 | 32.86 | 32.09 | 32.09 | 71,218 | -0.84(-2.55%) |
Aug 28, 2020 | 32.51 | 33.00 | 32.35 | 32.93 | 57,700 | +0.53(+1.64%) |
Aug 27, 2020 | 32.13 | 32.47 | 31.93 | 32.40 | 188,566 | +0.36(+1.12%) |
Aug 26, 2020 | 32.86 | 32.86 | 32.01 | 32.04 | 97,902 | -0.93(-2.82%) |
Aug 25, 2020 | 33.34 | 33.41 | 32.60 | 32.97 | 88,682 | -0.03(-0.09%) |
Aug 24, 2020 | 32.28 | 33.36 | 32.12 | 33.00 | 99,554 | +0.88(+2.74%) |
Aug 21, 2020 | 32.34 | 32.47 | 31.91 | 32.12 | 70,100 | -0.36(-1.11%) |
Aug 20, 2020 | 33.05 | 33.05 | 32.48 | 32.48 | 79,881 | -0.88(-2.64%) |
Aug 19, 2020 | 33.61 | 33.88 | 33.27 | 33.36 | 107,178 | -0.37(-1.10%) |
Aug 18, 2020 | 34.03 | 34.43 | 33.69 | 33.73 | 70,050 | -0.59(-1.72%) |
Aug 17, 2020 | 34.69 | 34.69 | 34.00 | 34.32 | 90,363 | -0.24(-0.69%) |
Aug 14, 2020 | 33.89 | 34.58 | 33.87 | 34.56 | 79,800 | +0.59(+1.74%) |
Aug 13, 2020 | 34.72 | 34.75 | 33.90 | 33.97 | 144,610 | -0.79(-2.27%) |
Aug 12, 2020 | 34.92 | 35.06 | 34.44 | 34.76 | 96,245 | +0.58(+1.70%) |
Aug 11, 2020 | 35.40 | 35.68 | 34.05 | 34.18 | 126,525 | -0.49(-1.41%) |
Aug 10, 2020 | 33.64 | 34.67 | 33.55 | 34.67 | 83,300 | +1.16(+3.46%) |
Aug 07, 2020 | 32.94 | 33.62 | 32.43 | 33.51 | 92,100 | +0.30(+0.90%) |
Aug 06, 2020 | 33.67 | 33.67 | 33.08 | 33.21 | 73,846 | -0.27(-0.81%) |
Aug 05, 2020 | 33.58 | 33.87 | 33.09 | 33.48 | 209,139 | +0.52(+1.58%) |
Aug 04, 2020 | 32.06 | 33.18 | 32.06 | 32.96 | 174,069 | +0.65(+2.01%) |
Aug 03, 2020 | 32.37 | 32.65 | 32.01 | 32.31 | 162,536 | +0.02(+0.06%) |
Jul 31, 2020 | 32.00 | 32.29 | 31.69 | 32.29 | 199,800 | +0.04(+0.12%) |
Jul 30, 2020 | 32.70 | 32.70 | 31.62 | 32.25 | 112,294 | -1.13(-3.39%) |
Jul 29, 2020 | 32.39 | 33.38 | 32.30 | 33.38 | 99,115 | +1.05(+3.25%) |
Jul 28, 2020 | 32.86 | 33.10 | 32.31 | 32.33 | 101,180 | -0.59(-1.79%) |
Jul 27, 2020 | 33.43 | 33.43 | 32.74 | 32.92 | 90,021 | -0.50(-1.50%) |
Jul 24, 2020 | 33.69 | 34.07 | 33.39 | 33.42 | 88,900 | -0.20(-0.59%) |
Jul 23, 2020 | 33.53 | 33.94 | 33.32 | 33.62 | 264,538 | -0.12(-0.36%) |
Jul 22, 2020 | 33.77 | 33.78 | 33.12 | 33.74 | 3,140,811 | -0.40(-1.17%) |
Jul 21, 2020 | 32.50 | 34.35 | 32.49 | 34.14 | 183,987 | +2.09(+6.52%) |
Jul 20, 2020 | 32.38 | 32.82 | 32.04 | 32.05 | 78,464 | -0.29(-0.90%) |
Jul 17, 2020 | 32.99 | 33.51 | 32.23 | 32.34 | 111,000 | -0.59(-1.79%) |
Jul 16, 2020 | 32.75 | 33.45 | 32.29 | 32.93 | 126,809 | -0.09(-0.27%) |
Jul 15, 2020 | 32.91 | 33.12 | 32.26 | 33.02 | 191,334 | +0.91(+2.83%) |
Jul 14, 2020 | 30.80 | 32.14 | 30.51 | 32.11 | 368,717 | +1.21(+3.92%) |
Jul 13, 2020 | 31.54 | 31.71 | 30.70 | 30.90 | 223,787 | -0.47(-1.50%) |
Jul 10, 2020 | 30.30 | 31.37 | 30.15 | 31.37 | 189,300 | +0.99(+3.26%) |
Jul 09, 2020 | 32.01 | 32.10 | 30.36 | 30.38 | 331,263 | -1.82(-5.65%) |
Jul 08, 2020 | 32.20 | 32.67 | 31.88 | 32.20 | 143,997 | -0.06(-0.19%) |
Jul 07, 2020 | 32.94 | 33.09 | 32.23 | 32.26 | 165,534 | -1.15(-3.44%) |
Jul 06, 2020 | 34.15 | 34.15 | 32.91 | 33.41 | 153,650 | +0.06(+0.18%) |
Jul 02, 2020 | 33.50 | 33.94 | 33.21 | 33.35 | 222,500 | +0.64(+1.96%) |