Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 27.64 | 28.60 | 27.60 | 28.26 | 2,536,064 | +0.78(+2.85%) |
Sep 29, 2020 | 28.44 | 28.44 | 27.40 | 27.48 | 1,739,143 | -1.00(-3.52%) |
Sep 28, 2020 | 28.67 | 28.99 | 28.43 | 28.48 | 1,558,583 | +0.49(+1.74%) |
Sep 25, 2020 | 27.98 | 28.14 | 27.58 | 27.99 | 2,173,631 | -0.25(-0.88%) |
Sep 24, 2020 | 28.30 | 28.61 | 27.72 | 28.24 | 2,075,617 | -0.21(-0.74%) |
Sep 23, 2020 | 28.67 | 29.39 | 28.44 | 28.45 | 2,180,245 | -0.30(-1.06%) |
Sep 22, 2020 | 28.96 | 29.19 | 28.66 | 28.76 | 2,275,906 | -0.33(-1.14%) |
Sep 21, 2020 | 30.55 | 30.59 | 28.61 | 29.09 | 3,069,783 | -2.21(-7.06%) |
Sep 18, 2020 | 32.18 | 32.79 | 30.99 | 31.30 | 6,875,359 | -0.58(-1.82%) |
Sep 17, 2020 | 29.78 | 31.96 | 29.63 | 31.88 | 3,742,904 | +1.19(+3.87%) |
Sep 16, 2020 | 30.44 | 30.99 | 30.05 | 30.69 | 2,095,759 | +0.35(+1.15%) |
Sep 15, 2020 | 31.00 | 31.05 | 30.34 | 30.34 | 1,790,651 | -0.66(-2.14%) |
Sep 14, 2020 | 30.83 | 31.10 | 30.43 | 31.00 | 1,688,705 | +0.29(+0.96%) |
Sep 11, 2020 | 29.87 | 30.85 | 29.80 | 30.71 | 2,299,030 | +1.03(+3.47%) |
Sep 10, 2020 | 29.93 | 30.13 | 29.56 | 29.68 | 1,946,923 | -0.07(-0.25%) |
Sep 09, 2020 | 29.66 | 29.83 | 29.28 | 29.75 | 1,486,088 | +0.29(+0.97%) |
Sep 08, 2020 | 29.97 | 30.13 | 29.02 | 29.47 | 2,647,182 | -1.07(-3.50%) |
Sep 04, 2020 | 30.87 | 31.07 | 30.18 | 30.53 | 2,224,812 | -0.03(-0.09%) |
Sep 03, 2020 | 31.32 | 31.45 | 30.10 | 30.56 | 2,291,669 | -0.70(-2.24%) |
Sep 02, 2020 | 30.85 | 31.27 | 30.44 | 31.26 | 2,282,493 | +0.52(+1.68%) |
Sep 01, 2020 | 29.80 | 30.75 | 29.57 | 30.75 | 1,815,416 | +0.72(+2.39%) |
Aug 31, 2020 | 30.62 | 30.66 | 30.02 | 30.03 | 1,730,087 | -0.53(-1.75%) |
Aug 28, 2020 | 30.75 | 30.80 | 30.06 | 30.56 | 1,618,025 | -0.03(-0.09%) |
Aug 27, 2020 | 30.85 | 30.88 | 30.29 | 30.59 | 2,533,038 | -0.23(-0.75%) |
Aug 26, 2020 | 30.75 | 30.88 | 30.11 | 30.82 | 2,432,538 | +0.06(+0.18%) |
Aug 25, 2020 | 31.13 | 31.44 | 30.58 | 30.76 | 1,774,165 | -0.13(-0.42%) |
Aug 24, 2020 | 30.08 | 31.06 | 30.02 | 30.89 | 1,949,096 | +1.10(+3.71%) |
Aug 21, 2020 | 30.21 | 30.30 | 29.64 | 29.79 | 2,060,075 | -0.67(-2.21%) |
Aug 20, 2020 | 30.49 | 30.69 | 30.18 | 30.46 | 2,154,799 | -0.44(-1.43%) |
Aug 19, 2020 | 31.61 | 31.86 | 30.74 | 30.90 | 2,125,429 | -0.84(-2.64%) |
Aug 18, 2020 | 31.59 | 32.10 | 31.23 | 31.74 | 2,175,714 | +0.10(+0.32%) |
Aug 17, 2020 | 32.37 | 32.65 | 31.56 | 31.64 | 2,139,909 | -0.66(-2.05%) |
Aug 14, 2020 | 31.88 | 32.32 | 31.73 | 32.30 | 2,439,643 | +0.40(+1.27%) |
Aug 13, 2020 | 31.56 | 32.09 | 31.41 | 31.90 | 1,993,547 | +0.07(+0.23%) |
Aug 12, 2020 | 32.76 | 32.95 | 31.56 | 31.82 | 2,540,180 | -0.56(-1.72%) |
Aug 11, 2020 | 32.54 | 32.95 | 32.04 | 32.38 | 3,313,968 | +0.56(+1.75%) |
Aug 10, 2020 | 30.66 | 32.06 | 30.52 | 31.82 | 4,387,521 | +1.60(+5.28%) |
Aug 07, 2020 | 31.25 | 31.25 | 29.82 | 30.23 | 4,459,970 | -0.24(-0.78%) |
Aug 06, 2020 | 30.85 | 31.46 | 30.42 | 30.46 | 4,046,858 | +0.43(+1.43%) |
Aug 05, 2020 | 29.98 | 30.28 | 29.77 | 30.03 | 4,318,726 | +0.49(+1.67%) |
Aug 04, 2020 | 29.14 | 29.96 | 28.98 | 29.54 | 4,259,020 | +0.85(+2.96%) |
Aug 03, 2020 | 28.68 | 29.14 | 28.63 | 28.69 | 4,359,444 | +0.11(+0.38%) |
Jul 31, 2020 | 28.05 | 28.81 | 27.88 | 28.58 | 8,877,852 | +0.47(+1.69%) |
Jul 30, 2020 | 28.08 | 28.40 | 27.45 | 28.11 | 2,596,902 | -0.50(-1.75%) |
Jul 29, 2020 | 27.81 | 28.72 | 27.70 | 28.61 | 2,700,345 | +1.04(+3.77%) |
Jul 28, 2020 | 28.31 | 28.39 | 27.40 | 27.57 | 2,976,273 | -1.04(-3.64%) |
Jul 27, 2020 | 27.86 | 28.97 | 27.84 | 28.61 | 2,619,138 | +0.71(+2.55%) |
Jul 24, 2020 | 27.82 | 28.26 | 27.53 | 27.90 | 1,702,397 | +0.18(+0.66%) |
Jul 23, 2020 | 27.52 | 28.26 | 27.07 | 27.72 | 2,106,310 | +0.14(+0.50%) |
Jul 22, 2020 | 26.97 | 27.64 | 26.81 | 27.58 | 1,735,953 | +0.39(+1.44%) |
Jul 21, 2020 | 26.77 | 27.48 | 26.77 | 27.19 | 2,212,229 | +0.58(+2.19%) |
Jul 20, 2020 | 27.55 | 27.69 | 26.53 | 26.60 | 1,774,726 | -1.09(-3.95%) |
Jul 17, 2020 | 27.44 | 28.16 | 27.43 | 27.70 | 2,069,796 | +0.37(+1.34%) |
Jul 16, 2020 | 27.80 | 27.95 | 27.21 | 27.33 | 2,673,378 | -0.62(-2.22%) |
Jul 15, 2020 | 27.73 | 28.46 | 27.62 | 27.95 | 2,340,475 | +0.91(+3.37%) |
Jul 14, 2020 | 26.99 | 27.43 | 26.52 | 27.04 | 2,772,904 | -0.10(-0.37%) |
Jul 13, 2020 | 26.84 | 27.56 | 26.69 | 27.14 | 3,116,551 | +1.49(+5.80%) |
Jul 10, 2020 | 24.34 | 25.69 | 24.34 | 25.66 | 1,953,066 | +1.11(+4.54%) |
Jul 09, 2020 | 25.48 | 25.52 | 24.26 | 24.54 | 2,447,438 | -0.77(-3.03%) |
Jul 08, 2020 | 26.62 | 26.78 | 25.22 | 25.31 | 2,696,423 | -1.35(-5.07%) |
Jul 07, 2020 | 26.77 | 27.19 | 26.44 | 26.66 | 1,926,942 | -0.49(-1.81%) |
Jul 06, 2020 | 27.43 | 27.69 | 26.72 | 27.15 | 2,232,659 | +0.35(+1.29%) |
Jul 02, 2020 | 26.66 | 27.27 | 26.48 | 26.81 | 2,144,657 | +0.77(+2.94%) |