Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 29.38 | 30.98 | 29.29 | 30.08 | 5,380,246 | +0.73(+2.49%) |
Sep 29, 2020 | 29.55 | 29.88 | 29.19 | 29.35 | 3,275,467 | -0.31(-1.03%) |
Sep 28, 2020 | 29.51 | 29.66 | 28.74 | 29.66 | 4,953,858 | +1.59(+5.66%) |
Sep 25, 2020 | 26.26 | 28.26 | 25.72 | 28.07 | 6,823,190 | +1.94(+7.42%) |
Sep 24, 2020 | 24.99 | 27.12 | 24.97 | 26.13 | 7,517,617 | +0.38(+1.46%) |
Sep 23, 2020 | 28.42 | 28.49 | 25.48 | 25.76 | 6,812,933 | -2.69(-9.45%) |
Sep 22, 2020 | 28.04 | 28.60 | 26.63 | 28.44 | 5,027,620 | +1.33(+4.91%) |
Sep 21, 2020 | 24.86 | 27.11 | 24.74 | 27.11 | 8,757,990 | +0.69(+2.63%) |
Sep 18, 2020 | 28.00 | 28.15 | 25.44 | 26.42 | 7,199,320 | -1.44(-5.15%) |
Sep 17, 2020 | 26.56 | 28.48 | 26.46 | 27.85 | 5,548,142 | -0.80(-2.79%) |
Sep 16, 2020 | 30.43 | 30.48 | 28.58 | 28.65 | 6,698,102 | -1.38(-4.59%) |
Sep 15, 2020 | 30.55 | 30.63 | 29.42 | 30.03 | 4,273,094 | +0.90(+3.08%) |
Sep 14, 2020 | 28.73 | 29.57 | 28.41 | 29.13 | 4,240,940 | +1.74(+6.34%) |
Sep 11, 2020 | 28.91 | 29.17 | 26.35 | 27.40 | 6,858,770 | -0.76(-2.70%) |
Sep 10, 2020 | 31.37 | 31.52 | 27.53 | 28.16 | 9,022,328 | -1.88(-6.25%) |
Sep 09, 2020 | 29.44 | 30.95 | 28.53 | 30.03 | 8,860,805 | +2.55(+9.29%) |
Sep 08, 2020 | 28.11 | 30.30 | 27.30 | 27.48 | 9,245,321 | -4.24(-13.37%) |
Sep 04, 2020 | 32.63 | 34.01 | 27.54 | 31.72 | 15,433,504 | -1.35(-4.07%) |
Sep 03, 2020 | 38.24 | 38.24 | 32.27 | 33.07 | 14,375,533 | -7.02(-17.51%) |
Sep 02, 2020 | 40.74 | 40.74 | 38.00 | 40.09 | 7,465,772 | +1.00(+2.56%) |
Sep 01, 2020 | 37.76 | 39.12 | 37.18 | 39.09 | 4,066,629 | +2.21(+5.99%) |
Aug 31, 2020 | 36.99 | 37.59 | 36.33 | 36.88 | 3,776,776 | +0.36(+0.98%) |
Aug 28, 2020 | 36.06 | 36.88 | 35.89 | 36.52 | 3,359,750 | +0.88(+2.46%) |
Aug 27, 2020 | 35.93 | 36.44 | 34.66 | 35.64 | 4,741,568 | +0.09(+0.26%) |
Aug 26, 2020 | 34.48 | 35.77 | 34.31 | 35.55 | 4,119,684 | +2.06(+6.14%) |
Aug 25, 2020 | 32.74 | 33.51 | 32.61 | 33.49 | 2,527,498 | +0.48(+1.47%) |
Aug 24, 2020 | 33.49 | 33.55 | 32.21 | 33.01 | 4,374,700 | +0.93(+2.91%) |
Aug 21, 2020 | 31.14 | 32.23 | 31.01 | 32.08 | 3,481,738 | +1.11(+3.59%) |
Aug 20, 2020 | 29.44 | 31.14 | 29.34 | 30.96 | 2,761,176 | +1.21(+4.08%) |
Aug 19, 2020 | 30.07 | 30.49 | 29.64 | 29.75 | 2,942,002 | -0.20(-0.68%) |
Aug 18, 2020 | 29.79 | 30.11 | 29.14 | 29.95 | 2,743,904 | +0.35(+1.20%) |
Aug 17, 2020 | 29.48 | 29.75 | 29.41 | 29.60 | 1,821,320 | +0.62(+2.16%) |
Aug 14, 2020 | 29.09 | 29.22 | 28.50 | 28.98 | 2,317,770 | -0.06(-0.20%) |
Aug 13, 2020 | 29.14 | 29.76 | 28.74 | 29.03 | 3,114,260 | -0.00(-0.01%) |
Aug 12, 2020 | 27.83 | 29.22 | 27.72 | 29.04 | 3,797,046 | +1.92(+7.09%) |
Aug 11, 2020 | 28.40 | 28.80 | 26.99 | 27.11 | 6,376,166 | -1.60(-5.56%) |
Aug 10, 2020 | 29.16 | 29.27 | 27.56 | 28.71 | 5,378,650 | -0.29(-1.00%) |
Aug 07, 2020 | 29.96 | 29.97 | 28.27 | 29.00 | 6,707,302 | -1.32(-4.34%) |
Aug 06, 2020 | 29.02 | 30.40 | 28.86 | 30.31 | 3,601,083 | +1.28(+4.43%) |
Aug 05, 2020 | 29.01 | 29.29 | 28.68 | 29.03 | 2,578,916 | +0.24(+0.82%) |
Aug 04, 2020 | 28.36 | 28.79 | 28.03 | 28.79 | 3,255,552 | +0.26(+0.90%) |
Aug 03, 2020 | 27.63 | 28.81 | 27.63 | 28.54 | 6,219,137 | +1.88(+7.07%) |
Jul 31, 2020 | 25.95 | 26.65 | 24.69 | 26.65 | 8,197,587 | +1.93(+7.79%) |
Jul 30, 2020 | 23.68 | 24.78 | 23.28 | 24.72 | 5,411,668 | +0.39(+1.62%) |
Jul 29, 2020 | 23.65 | 24.53 | 23.61 | 24.33 | 3,512,164 | +0.98(+4.18%) |
Jul 28, 2020 | 24.01 | 24.17 | 23.28 | 23.36 | 2,509,921 | -0.80(-3.30%) |
Jul 27, 2020 | 23.53 | 24.25 | 23.40 | 24.15 | 3,549,177 | +1.03(+4.47%) |
Jul 24, 2020 | 22.79 | 23.55 | 21.94 | 23.12 | 5,510,804 | -0.87(-3.63%) |
Jul 23, 2020 | 25.62 | 26.08 | 23.63 | 23.99 | 7,235,804 | -2.03(-7.81%) |
Jul 22, 2020 | 25.47 | 26.22 | 25.39 | 26.02 | 3,936,336 | +0.62(+2.44%) |
Jul 21, 2020 | 26.75 | 26.75 | 25.11 | 25.40 | 6,201,459 | -0.72(-2.77%) |
Jul 20, 2020 | 24.52 | 26.31 | 24.12 | 26.13 | 5,508,232 | +1.84(+7.58%) |
Jul 17, 2020 | 24.36 | 24.49 | 23.68 | 24.29 | 3,599,660 | +0.28(+1.18%) |
Jul 16, 2020 | 24.12 | 24.30 | 23.40 | 24.00 | 4,317,213 | -0.93(-3.74%) |
Jul 15, 2020 | 25.07 | 25.52 | 24.02 | 24.93 | 5,532,731 | +0.48(+1.97%) |
Jul 14, 2020 | 23.06 | 24.59 | 22.38 | 24.45 | 7,146,194 | +0.73(+3.06%) |
Jul 13, 2020 | 25.84 | 26.39 | 23.49 | 23.73 | 7,642,532 | -1.53(-6.06%) |
Jul 10, 2020 | 25.14 | 25.28 | 24.38 | 25.26 | 4,297,024 | -0.03(-0.14%) |
Jul 09, 2020 | 25.58 | 25.66 | 24.21 | 25.29 | 5,622,636 | +0.32(+1.26%) |
Jul 08, 2020 | 24.44 | 25.00 | 24.09 | 24.97 | 4,522,498 | +1.08(+4.50%) |
Jul 07, 2020 | 24.48 | 25.28 | 23.76 | 23.90 | 4,485,648 | -0.73(-2.98%) |
Jul 06, 2020 | 24.20 | 24.95 | 24.20 | 24.63 | 5,818,671 | +1.24(+5.31%) |
Jul 02, 2020 | 23.62 | 24.01 | 23.25 | 23.39 | 4,331,587 | +0.42(+1.81%) |