Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.49 | 24.61 | 24.13 | 24.22 | 3,940,295 | -0.44(-1.78%) |
Sep 29, 2020 | 24.91 | 24.92 | 24.36 | 24.66 | 4,127,281 | -0.46(-1.83%) |
Sep 28, 2020 | 25.05 | 25.33 | 25.04 | 25.12 | 3,167,498 | +0.43(+1.74%) |
Sep 25, 2020 | 24.72 | 24.88 | 24.47 | 24.69 | 3,934,200 | -0.59(-2.33%) |
Sep 24, 2020 | 25.30 | 25.62 | 24.83 | 25.28 | 3,984,077 | +0.34(+1.36%) |
Sep 23, 2020 | 25.68 | 25.79 | 24.89 | 24.94 | 5,155,293 | -0.37(-1.46%) |
Sep 22, 2020 | 25.60 | 25.81 | 25.06 | 25.31 | 4,801,871 | +0.37(+1.48%) |
Sep 21, 2020 | 25.06 | 25.16 | 24.65 | 24.94 | 5,469,047 | -0.70(-2.73%) |
Sep 18, 2020 | 25.95 | 26.00 | 25.57 | 25.64 | 4,350,100 | -0.69(-2.62%) |
Sep 17, 2020 | 26.21 | 26.47 | 26.02 | 26.33 | 4,028,329 | -0.40(-1.50%) |
Sep 16, 2020 | 26.37 | 27.04 | 26.22 | 26.73 | 4,038,454 | +0.40(+1.52%) |
Sep 15, 2020 | 26.57 | 26.86 | 26.29 | 26.33 | 3,173,381 | +0.06(+0.23%) |
Sep 14, 2020 | 26.50 | 26.50 | 26.12 | 26.27 | 3,091,503 | -0.25(-0.94%) |
Sep 11, 2020 | 26.48 | 26.73 | 26.13 | 26.52 | 3,490,100 | +0.23(+0.87%) |
Sep 10, 2020 | 27.32 | 27.37 | 26.26 | 26.29 | 3,998,809 | -0.71(-2.63%) |
Sep 09, 2020 | 27.40 | 27.49 | 26.94 | 27.00 | 2,541,315 | +0.57(+2.16%) |
Sep 08, 2020 | 26.72 | 26.90 | 26.30 | 26.43 | 4,700,086 | -1.01(-3.68%) |
Sep 04, 2020 | 27.93 | 27.96 | 27.07 | 27.44 | 3,859,400 | -0.02(-0.07%) |
Sep 03, 2020 | 27.53 | 28.01 | 27.23 | 27.46 | 6,200,015 | -0.03(-0.11%) |
Sep 02, 2020 | 27.60 | 27.67 | 27.36 | 27.49 | 4,244,924 | -0.15(-0.54%) |
Sep 01, 2020 | 27.68 | 28.05 | 27.42 | 27.64 | 3,733,910 | -0.46(-1.64%) |
Aug 31, 2020 | 28.60 | 28.70 | 28.10 | 28.10 | 2,310,716 | -0.54(-1.89%) |
Aug 28, 2020 | 28.42 | 28.69 | 28.27 | 28.64 | 2,576,600 | +0.41(+1.45%) |
Aug 27, 2020 | 28.41 | 28.56 | 28.02 | 28.23 | 2,963,022 | -0.27(-0.95%) |
Aug 26, 2020 | 28.37 | 28.60 | 28.26 | 28.50 | 2,824,733 | +0.01(+0.04%) |
Aug 25, 2020 | 29.09 | 29.13 | 28.23 | 28.49 | 2,526,405 | -0.42(-1.45%) |
Aug 24, 2020 | 28.69 | 29.16 | 28.51 | 28.91 | 2,577,469 | +0.89(+3.18%) |
Aug 21, 2020 | 28.13 | 28.17 | 27.92 | 28.02 | 3,084,900 | -0.48(-1.68%) |
Aug 20, 2020 | 28.61 | 28.79 | 28.37 | 28.50 | 3,023,935 | -0.29(-1.01%) |
Aug 19, 2020 | 29.00 | 29.25 | 28.74 | 28.79 | 1,926,877 | -0.23(-0.79%) |
Aug 18, 2020 | 29.31 | 29.60 | 29.02 | 29.02 | 1,843,778 | -0.36(-1.23%) |
Aug 17, 2020 | 29.53 | 29.64 | 29.24 | 29.38 | 2,111,959 | -0.21(-0.71%) |
Aug 14, 2020 | 29.40 | 29.71 | 29.32 | 29.59 | 2,339,300 | -0.88(-2.89%) |
Aug 13, 2020 | 30.72 | 30.76 | 29.96 | 30.47 | 2,991,784 | -0.93(-2.96%) |
Aug 12, 2020 | 31.39 | 31.57 | 31.10 | 31.40 | 4,847,503 | +1.05(+3.46%) |
Aug 11, 2020 | 30.85 | 30.98 | 30.29 | 30.35 | 5,884,183 | +0.41(+1.37%) |
Aug 10, 2020 | 29.64 | 29.94 | 29.55 | 29.94 | 2,336,300 | +0.53(+1.80%) |
Aug 07, 2020 | 29.11 | 29.43 | 29.00 | 29.41 | 2,118,500 | -0.37(-1.24%) |
Aug 06, 2020 | 29.65 | 29.91 | 29.55 | 29.78 | 2,373,093 | -0.14(-0.47%) |
Aug 05, 2020 | 30.27 | 30.50 | 29.85 | 29.92 | 2,887,312 | +0.08(+0.27%) |
Aug 04, 2020 | 29.34 | 29.93 | 29.26 | 29.84 | 3,249,249 | +1.13(+3.94%) |
Aug 03, 2020 | 28.39 | 28.76 | 28.23 | 28.71 | 3,103,436 | +0.41(+1.45%) |
Jul 31, 2020 | 29.08 | 29.08 | 28.11 | 28.30 | 4,496,800 | -0.82(-2.82%) |
Jul 30, 2020 | 29.53 | 29.68 | 28.66 | 29.12 | 6,237,822 | -1.60(-5.21%) |
Jul 29, 2020 | 30.64 | 30.75 | 30.47 | 30.72 | 2,563,677 | +0.31(+1.02%) |
Jul 28, 2020 | 30.53 | 30.84 | 30.35 | 30.41 | 4,065,791 | -0.35(-1.14%) |
Jul 27, 2020 | 30.83 | 30.83 | 30.42 | 30.76 | 2,282,860 | +0.17(+0.56%) |
Jul 24, 2020 | 30.56 | 30.87 | 30.44 | 30.59 | 2,530,600 | -0.15(-0.49%) |
Jul 23, 2020 | 30.57 | 30.81 | 30.40 | 30.74 | 3,757,650 | -0.23(-0.74%) |
Jul 22, 2020 | 30.92 | 31.01 | 30.56 | 30.97 | 2,747,034 | -0.55(-1.74%) |
Jul 21, 2020 | 30.89 | 31.91 | 30.84 | 31.52 | 3,129,120 | +1.06(+3.48%) |
Jul 20, 2020 | 30.80 | 30.98 | 30.44 | 30.46 | 3,144,489 | -0.35(-1.14%) |
Jul 17, 2020 | 31.14 | 31.32 | 30.75 | 30.81 | 2,747,700 | -0.47(-1.50%) |
Jul 16, 2020 | 31.48 | 31.61 | 31.15 | 31.28 | 1,878,965 | -0.53(-1.67%) |
Jul 15, 2020 | 31.83 | 32.02 | 31.51 | 31.81 | 2,395,550 | +0.40(+1.27%) |
Jul 14, 2020 | 30.50 | 31.42 | 30.42 | 31.41 | 2,815,671 | +0.98(+3.22%) |
Jul 13, 2020 | 30.77 | 30.95 | 30.30 | 30.43 | 3,478,778 | +0.12(+0.40%) |
Jul 10, 2020 | 29.86 | 30.32 | 29.80 | 30.31 | 3,424,600 | +0.80(+2.71%) |
Jul 09, 2020 | 30.65 | 30.67 | 29.45 | 29.51 | 4,551,426 | -1.39(-4.50%) |
Jul 08, 2020 | 30.64 | 31.11 | 30.60 | 30.90 | 3,014,997 | +0.24(+0.78%) |
Jul 07, 2020 | 31.28 | 31.30 | 30.60 | 30.66 | 2,792,193 | -0.84(-2.67%) |
Jul 06, 2020 | 31.79 | 31.89 | 31.22 | 31.50 | 5,203,976 | +0.74(+2.41%) |
Jul 02, 2020 | 31.19 | 31.40 | 30.71 | 30.76 | 5,247,800 | +0.22(+0.72%) |