Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.94 | 24.32 | 22.93 | 23.03 | 702,234 | -0.28(-1.20%) |
Sep 29, 2020 | 22.36 | 23.35 | 22.36 | 23.31 | 549,540 | +0.54(+2.37%) |
Sep 28, 2020 | 22.94 | 23.32 | 22.28 | 22.77 | 798,138 | -0.51(-2.20%) |
Sep 25, 2020 | 23.00 | 23.36 | 22.50 | 23.29 | 505,500 | +0.29(+1.26%) |
Sep 24, 2020 | 22.28 | 23.37 | 21.91 | 23.00 | 787,026 | +0.38(+1.68%) |
Sep 23, 2020 | 23.26 | 23.58 | 22.53 | 22.62 | 875,004 | -0.68(-2.90%) |
Sep 22, 2020 | 24.23 | 24.23 | 22.61 | 23.29 | 627,633 | -0.77(-3.19%) |
Sep 21, 2020 | 23.50 | 24.25 | 23.12 | 24.06 | 861,009 | -0.22(-0.91%) |
Sep 18, 2020 | 24.15 | 24.50 | 23.52 | 24.28 | 1,126,500 | +0.83(+3.54%) |
Sep 17, 2020 | 22.70 | 23.80 | 22.22 | 23.45 | 1,363,926 | -0.26(-1.08%) |
Sep 16, 2020 | 23.98 | 24.59 | 23.60 | 23.71 | 707,847 | -0.08(-0.35%) |
Sep 15, 2020 | 24.01 | 24.63 | 23.59 | 23.79 | 820,644 | +0.20(+0.86%) |
Sep 14, 2020 | 22.53 | 24.25 | 21.85 | 23.59 | 1,534,335 | +1.47(+6.63%) |
Sep 11, 2020 | 21.44 | 23.37 | 21.36 | 22.12 | 2,983,500 | +1.90(+9.40%) |
Sep 10, 2020 | 20.35 | 20.98 | 19.77 | 20.22 | 1,669,629 | +0.19(+0.97%) |
Sep 09, 2020 | 20.00 | 21.44 | 19.34 | 20.03 | 2,723,085 | +0.37(+1.88%) |
Sep 08, 2020 | 23.33 | 23.33 | 19.48 | 19.66 | 4,992,585 | -7.70(-28.15%) |
Sep 04, 2020 | 27.34 | 27.90 | 25.33 | 27.36 | 1,313,400 | -0.65(-2.31%) |
Sep 03, 2020 | 31.00 | 31.25 | 27.27 | 28.00 | 1,442,769 | -3.74(-11.78%) |
Sep 02, 2020 | 30.67 | 31.96 | 29.78 | 31.74 | 881,406 | +1.58(+5.24%) |
Sep 01, 2020 | 29.77 | 30.22 | 29.23 | 30.16 | 665,748 | +0.56(+1.89%) |
Aug 31, 2020 | 30.71 | 31.09 | 29.17 | 29.60 | 805,917 | -1.06(-3.46%) |
Aug 28, 2020 | 30.23 | 30.80 | 30.00 | 30.66 | 753,900 | +0.38(+1.27%) |
Aug 27, 2020 | 32.02 | 32.02 | 30.00 | 30.28 | 1,090,938 | -1.74(-5.42%) |
Aug 26, 2020 | 32.64 | 32.95 | 31.61 | 32.02 | 505,524 | -0.62(-1.90%) |
Aug 25, 2020 | 31.67 | 32.65 | 31.55 | 32.64 | 623,169 | +0.85(+2.69%) |
Aug 24, 2020 | 32.67 | 32.99 | 31.28 | 31.78 | 676,326 | -0.27(-0.85%) |
Aug 21, 2020 | 32.14 | 32.30 | 31.66 | 32.06 | 719,100 | -0.40(-1.23%) |
Aug 20, 2020 | 33.13 | 33.13 | 31.81 | 32.46 | 917,805 | -0.74(-2.23%) |
Aug 19, 2020 | 34.69 | 34.69 | 32.67 | 33.20 | 1,246,995 | -1.75(-5.01%) |
Aug 18, 2020 | 35.63 | 35.67 | 34.17 | 34.95 | 734,409 | -0.60(-1.69%) |
Aug 17, 2020 | 35.48 | 35.98 | 34.46 | 35.55 | 848,232 | +0.68(+1.94%) |
Aug 14, 2020 | 35.09 | 35.66 | 34.37 | 34.87 | 519,300 | -0.05(-0.15%) |
Aug 13, 2020 | 35.37 | 36.00 | 34.35 | 34.92 | 467,640 | -0.21(-0.60%) |
Aug 12, 2020 | 32.96 | 35.30 | 32.17 | 35.13 | 910,701 | +2.38(+7.26%) |
Aug 11, 2020 | 32.53 | 33.96 | 32.33 | 32.76 | 937,722 | -0.64(-1.92%) |
Aug 10, 2020 | 34.38 | 35.26 | 32.02 | 33.40 | 1,117,509 | -0.58(-1.70%) |
Aug 07, 2020 | 36.66 | 36.85 | 33.26 | 33.97 | 1,847,400 | -3.46(-9.24%) |
Aug 06, 2020 | 34.93 | 37.96 | 34.55 | 37.43 | 1,314,093 | +1.45(+4.03%) |
Aug 05, 2020 | 36.35 | 37.33 | 34.40 | 35.98 | 1,392,891 | +0.10(+0.27%) |
Aug 04, 2020 | 35.76 | 36.67 | 35.20 | 35.88 | 1,901,421 | +0.03(+0.09%) |
Aug 03, 2020 | 32.93 | 36.19 | 32.83 | 35.85 | 1,654,314 | +3.87(+12.10%) |
Jul 31, 2020 | 31.00 | 32.20 | 30.59 | 31.98 | 1,239,900 | +1.22(+3.97%) |
Jul 30, 2020 | 29.64 | 30.93 | 28.85 | 30.76 | 575,454 | +1.00(+3.36%) |
Jul 29, 2020 | 28.27 | 29.89 | 27.90 | 29.76 | 678,180 | +1.34(+4.70%) |
Jul 28, 2020 | 28.07 | 29.30 | 27.91 | 28.42 | 521,325 | +0.33(+1.16%) |
Jul 27, 2020 | 29.10 | 30.37 | 27.75 | 28.10 | 1,624,110 | -0.24(-0.86%) |
Jul 24, 2020 | 28.38 | 28.74 | 26.20 | 28.34 | 1,325,100 | -0.91(-3.10%) |
Jul 23, 2020 | 29.74 | 31.16 | 28.94 | 29.25 | 1,262,502 | -0.39(-1.33%) |
Jul 22, 2020 | 29.00 | 30.02 | 28.63 | 29.64 | 811,149 | +0.39(+1.34%) |
Jul 21, 2020 | 29.06 | 29.82 | 28.04 | 29.25 | 1,042,164 | +0.48(+1.66%) |
Jul 20, 2020 | 26.38 | 29.00 | 26.35 | 28.77 | 1,315,314 | +2.43(+9.24%) |
Jul 17, 2020 | 26.35 | 26.65 | 25.75 | 26.34 | 1,197,600 | +0.80(+3.13%) |
Jul 16, 2020 | 25.07 | 26.44 | 24.77 | 25.54 | 2,427,702 | -2.43(-8.68%) |
Jul 15, 2020 | 29.72 | 29.74 | 26.79 | 27.96 | 3,170,880 | -2.29(-7.57%) |
Jul 14, 2020 | 27.87 | 30.46 | 27.58 | 30.25 | 2,368,533 | +2.41(+8.67%) |
Jul 13, 2020 | 27.71 | 29.89 | 27.37 | 27.84 | 2,403,255 | +0.63(+2.32%) |
Jul 10, 2020 | 28.65 | 28.80 | 26.61 | 27.21 | 2,532,000 | -1.49(-5.19%) |
Jul 09, 2020 | 27.70 | 29.11 | 27.44 | 28.70 | 1,930,026 | +1.37(+5.00%) |
Jul 08, 2020 | 26.72 | 27.55 | 25.95 | 27.33 | 1,578,420 | +2.81(+11.47%) |
Jul 07, 2020 | 26.46 | 26.56 | 24.25 | 24.52 | 2,291,064 | -2.43(-9.01%) |
Jul 06, 2020 | 23.62 | 27.93 | 23.59 | 26.95 | 4,419,381 | +4.98(+22.69%) |
Jul 02, 2020 | 21.32 | 22.74 | 21.16 | 21.96 | 2,438,700 | +1.75(+8.64%) |