Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 26.89 | 27.39 | 26.77 | 27.19 | 567,613 | +0.44(+1.63%) |
Sep 29, 2020 | 26.41 | 27.12 | 26.21 | 26.75 | 669,504 | +0.42(+1.59%) |
Sep 28, 2020 | 26.18 | 26.56 | 25.92 | 26.34 | 741,595 | +0.69(+2.69%) |
Sep 25, 2020 | 25.91 | 25.95 | 25.64 | 25.64 | 570,056 | -0.44(-1.67%) |
Sep 24, 2020 | 26.32 | 26.45 | 25.87 | 26.08 | 637,832 | -0.12(-0.47%) |
Sep 23, 2020 | 27.04 | 27.19 | 26.20 | 26.20 | 502,408 | -0.72(-2.66%) |
Sep 22, 2020 | 26.85 | 27.21 | 26.69 | 26.92 | 571,119 | +0.09(+0.34%) |
Sep 21, 2020 | 27.71 | 27.87 | 26.57 | 26.83 | 819,323 | -1.64(-5.75%) |
Sep 18, 2020 | 28.24 | 28.69 | 27.97 | 28.47 | 1,351,849 | +0.16(+0.55%) |
Sep 17, 2020 | 27.53 | 28.49 | 27.15 | 28.31 | 1,034,039 | +0.35(+1.27%) |
Sep 16, 2020 | 27.66 | 28.55 | 27.54 | 27.96 | 736,560 | +0.39(+1.40%) |
Sep 15, 2020 | 27.85 | 27.96 | 27.57 | 27.57 | 760,882 | -0.21(-0.74%) |
Sep 14, 2020 | 27.06 | 27.92 | 27.06 | 27.78 | 916,065 | +0.86(+3.21%) |
Sep 11, 2020 | 25.72 | 27.03 | 25.61 | 26.91 | 978,577 | +1.37(+5.38%) |
Sep 10, 2020 | 26.18 | 26.67 | 25.52 | 25.54 | 714,677 | -0.64(-2.45%) |
Sep 09, 2020 | 25.73 | 26.19 | 25.37 | 26.18 | 1,317,327 | +0.58(+2.28%) |
Sep 08, 2020 | 25.83 | 25.83 | 25.22 | 25.59 | 692,587 | -0.48(-1.83%) |
Sep 04, 2020 | 26.60 | 26.71 | 25.78 | 26.07 | 419,945 | -0.21(-0.78%) |
Sep 03, 2020 | 26.98 | 27.23 | 25.99 | 26.28 | 364,211 | -0.55(-2.05%) |
Sep 02, 2020 | 26.58 | 26.85 | 26.34 | 26.83 | 414,881 | +0.40(+1.53%) |
Sep 01, 2020 | 25.91 | 26.46 | 25.71 | 26.43 | 643,585 | +0.37(+1.42%) |
Aug 31, 2020 | 25.98 | 26.26 | 25.67 | 26.06 | 588,530 | -0.13(-0.50%) |
Aug 28, 2020 | 26.10 | 26.20 | 25.78 | 26.19 | 696,830 | +0.30(+1.14%) |
Aug 27, 2020 | 25.75 | 26.32 | 25.75 | 25.89 | 259,319 | +0.06(+0.22%) |
Aug 26, 2020 | 26.15 | 26.15 | 25.76 | 25.83 | 351,692 | -0.16(-0.60%) |
Aug 25, 2020 | 26.16 | 26.24 | 25.74 | 25.99 | 414,783 | -0.02(-0.06%) |
Aug 24, 2020 | 25.50 | 26.13 | 25.37 | 26.01 | 543,250 | +0.58(+2.30%) |
Aug 21, 2020 | 25.41 | 25.52 | 25.18 | 25.42 | 513,902 | -0.05(-0.19%) |
Aug 20, 2020 | 25.46 | 25.57 | 25.22 | 25.47 | 481,879 | -0.30(-1.18%) |
Aug 19, 2020 | 26.00 | 26.12 | 25.68 | 25.78 | 552,360 | -0.14(-0.54%) |
Aug 18, 2020 | 26.40 | 26.51 | 25.84 | 25.92 | 836,402 | -0.44(-1.69%) |
Aug 17, 2020 | 26.38 | 26.41 | 25.63 | 26.36 | 1,069,858 | -0.12(-0.44%) |
Aug 14, 2020 | 26.26 | 26.53 | 26.05 | 26.48 | 465,283 | -0.08(-0.31%) |
Aug 13, 2020 | 26.63 | 27.02 | 26.34 | 26.56 | 485,519 | -0.01(-0.03%) |
Aug 12, 2020 | 27.04 | 27.04 | 26.20 | 26.57 | 725,868 | -0.01(-0.03%) |
Aug 11, 2020 | 27.03 | 27.12 | 26.48 | 26.57 | 701,067 | +0.16(+0.59%) |
Aug 10, 2020 | 26.04 | 26.55 | 25.98 | 26.42 | 820,079 | +0.63(+2.42%) |
Aug 07, 2020 | 25.08 | 25.83 | 25.03 | 25.79 | 560,454 | +0.53(+2.08%) |
Aug 06, 2020 | 25.02 | 25.41 | 24.93 | 25.27 | 452,614 | -0.03(-0.13%) |
Aug 05, 2020 | 24.71 | 25.48 | 24.71 | 25.30 | 911,084 | +0.58(+2.36%) |
Aug 04, 2020 | 24.63 | 25.01 | 24.58 | 24.71 | 444,655 | +0.00(+0.00%) |
Aug 03, 2020 | 23.90 | 24.84 | 23.68 | 24.71 | 1,252,702 | +0.96(+4.02%) |
Jul 31, 2020 | 23.50 | 24.36 | 22.90 | 23.76 | 1,940,336 | +1.31(+5.85%) |
Jul 30, 2020 | 22.83 | 22.83 | 22.26 | 22.45 | 910,046 | -0.77(-3.32%) |
Jul 29, 2020 | 22.86 | 23.27 | 22.59 | 23.22 | 631,350 | +0.40(+1.74%) |
Jul 28, 2020 | 22.88 | 23.07 | 22.61 | 22.82 | 405,396 | -0.08(-0.35%) |
Jul 27, 2020 | 22.56 | 22.96 | 22.27 | 22.90 | 414,345 | +0.25(+1.11%) |
Jul 24, 2020 | 23.30 | 23.39 | 22.62 | 22.65 | 507,575 | -0.57(-2.44%) |
Jul 23, 2020 | 22.80 | 23.45 | 22.67 | 23.22 | 1,254,209 | +0.38(+1.67%) |
Jul 22, 2020 | 23.53 | 23.53 | 22.71 | 22.83 | 546,865 | -0.79(-3.33%) |
Jul 21, 2020 | 23.14 | 23.84 | 23.04 | 23.62 | 623,721 | +0.85(+3.74%) |
Jul 20, 2020 | 23.05 | 23.05 | 22.42 | 22.77 | 659,795 | -0.34(-1.47%) |
Jul 17, 2020 | 23.66 | 23.80 | 23.05 | 23.11 | 575,449 | -0.56(-2.36%) |
Jul 16, 2020 | 23.37 | 23.95 | 23.36 | 23.67 | 330,461 | -0.08(-0.34%) |
Jul 15, 2020 | 23.83 | 24.00 | 23.26 | 23.75 | 614,222 | +0.61(+2.63%) |
Jul 14, 2020 | 22.93 | 23.22 | 22.60 | 23.14 | 496,278 | +0.20(+0.88%) |
Jul 13, 2020 | 23.17 | 23.46 | 22.74 | 22.94 | 530,886 | +0.03(+0.14%) |
Jul 10, 2020 | 22.23 | 23.01 | 22.11 | 22.91 | 724,402 | +0.73(+3.29%) |
Jul 09, 2020 | 23.01 | 23.01 | 22.02 | 22.18 | 579,206 | -0.85(-3.69%) |
Jul 08, 2020 | 23.01 | 23.40 | 22.79 | 23.03 | 409,567 | +0.21(+0.92%) |
Jul 07, 2020 | 23.47 | 23.49 | 22.68 | 22.82 | 647,060 | -0.81(-3.43%) |
Jul 06, 2020 | 23.93 | 24.17 | 23.42 | 23.63 | 759,317 | +0.27(+1.14%) |
Jul 02, 2020 | 23.53 | 23.82 | 23.18 | 23.36 | 479,684 | +0.53(+2.31%) |