Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 28.45 | 28.63 | 28.45 | 28.58 | 29,429 | +0.13(+0.47%) |
Sep 29, 2020 | 28.45 | 28.47 | 28.33 | 28.45 | 7,043 | -0.20(-0.70%) |
Sep 28, 2020 | 28.59 | 28.65 | 28.53 | 28.64 | 8,645 | +0.44(+1.56%) |
Sep 25, 2020 | 27.95 | 28.20 | 27.90 | 28.20 | 4,402 | +0.10(+0.37%) |
Sep 24, 2020 | 28.06 | 28.23 | 27.98 | 28.10 | 10,329 | +0.16(+0.59%) |
Sep 23, 2020 | 28.36 | 28.36 | 27.92 | 27.94 | 14,492 | -0.46(-1.62%) |
Sep 22, 2020 | 28.38 | 28.40 | 28.19 | 28.40 | 12,955 | -0.06(-0.22%) |
Sep 21, 2020 | 28.59 | 28.59 | 28.30 | 28.46 | 80,255 | -0.68(-2.33%) |
Sep 18, 2020 | 29.31 | 29.31 | 29.12 | 29.14 | 17,231 | -0.45(-1.51%) |
Sep 17, 2020 | 29.46 | 29.58 | 29.42 | 29.58 | 31,461 | +0.14(+0.46%) |
Sep 16, 2020 | 29.49 | 29.59 | 29.45 | 29.45 | 3,157 | +0.19(+0.64%) |
Sep 15, 2020 | 29.27 | 29.33 | 29.22 | 29.26 | 9,209 | +0.29(+0.99%) |
Sep 14, 2020 | 28.95 | 28.97 | 28.93 | 28.97 | 3,668 | +0.12(+0.42%) |
Sep 11, 2020 | 28.87 | 28.93 | 28.85 | 28.85 | 1,334 | +0.10(+0.34%) |
Sep 10, 2020 | 28.80 | 28.82 | 28.74 | 28.75 | 10,600 | -0.29(-1.01%) |
Sep 09, 2020 | 29.04 | 29.12 | 28.98 | 29.04 | 58,984 | +0.36(+1.24%) |
Sep 08, 2020 | 28.61 | 28.85 | 28.61 | 28.69 | 9,985 | -0.13(-0.46%) |
Sep 04, 2020 | 28.95 | 28.95 | 28.58 | 28.82 | 33,018 | -0.21(-0.71%) |
Sep 03, 2020 | 29.41 | 29.41 | 28.94 | 29.03 | 6,011 | -0.35(-1.19%) |
Sep 02, 2020 | 29.14 | 29.38 | 29.14 | 29.38 | 10,217 | +0.38(+1.30%) |
Sep 01, 2020 | 29.05 | 29.17 | 28.96 | 29.00 | 43,086 | -0.14(-0.49%) |
Aug 31, 2020 | 29.14 | 29.18 | 29.09 | 29.14 | 29,128 | -0.05(-0.19%) |
Aug 28, 2020 | 29.07 | 29.20 | 29.07 | 29.20 | 5,002 | +0.47(+1.64%) |
Aug 27, 2020 | 28.87 | 28.87 | 28.64 | 28.73 | 10,774 | -0.27(-0.94%) |
Aug 26, 2020 | 28.95 | 29.03 | 28.90 | 29.00 | 4,450,544 | +0.09(+0.31%) |
Aug 25, 2020 | 28.97 | 28.97 | 28.78 | 28.91 | 17,462 | +0.01(+0.03%) |
Aug 24, 2020 | 28.95 | 28.95 | 28.82 | 28.90 | 22,437 | +0.09(+0.32%) |
Aug 21, 2020 | 28.68 | 28.83 | 28.56 | 28.81 | 31,017 | +0.15(+0.52%) |
Aug 20, 2020 | 28.41 | 28.69 | 28.41 | 28.66 | 15,558 | +0.41(+1.47%) |
Aug 19, 2020 | 28.50 | 28.58 | 28.24 | 28.24 | 14,865 | -0.36(-1.26%) |
Aug 18, 2020 | 28.76 | 28.76 | 28.55 | 28.60 | 11,211 | -0.03(-0.11%) |
Aug 17, 2020 | 28.60 | 28.68 | 28.55 | 28.64 | 27,637 | +0.24(+0.84%) |
Aug 14, 2020 | 28.43 | 28.50 | 28.40 | 28.40 | 23,124 | -0.18(-0.61%) |
Aug 13, 2020 | 28.70 | 28.71 | 28.53 | 28.57 | 10,333 | -0.09(-0.33%) |
Aug 12, 2020 | 28.63 | 28.77 | 28.63 | 28.67 | 14,401 | +0.30(+1.06%) |
Aug 11, 2020 | 28.69 | 28.69 | 28.35 | 28.37 | 86,663 | +0.17(+0.60%) |
Aug 10, 2020 | 28.09 | 28.21 | 28.09 | 28.20 | 9,116 | +0.06(+0.20%) |
Aug 07, 2020 | 28.06 | 28.14 | 27.98 | 28.14 | 8,671 | -0.08(-0.30%) |
Aug 06, 2020 | 28.12 | 28.25 | 28.12 | 28.23 | 8,621 | -0.09(-0.32%) |
Aug 05, 2020 | 28.33 | 28.40 | 28.32 | 28.32 | 12,560 | +0.27(+0.98%) |
Aug 04, 2020 | 27.80 | 28.04 | 27.80 | 28.04 | 10,712 | +0.35(+1.28%) |
Aug 03, 2020 | 27.54 | 27.71 | 27.54 | 27.69 | 72,629 | +0.15(+0.56%) |
Jul 31, 2020 | 27.79 | 27.79 | 27.40 | 27.53 | 10,450 | -0.25(-0.89%) |
Jul 30, 2020 | 27.62 | 27.79 | 27.44 | 27.78 | 6,466 | -0.27(-0.97%) |
Jul 29, 2020 | 27.88 | 28.10 | 27.88 | 28.05 | 46,000 | +0.50(+1.82%) |
Jul 28, 2020 | 27.46 | 27.71 | 27.43 | 27.55 | 11,420 | -0.05(-0.17%) |
Jul 27, 2020 | 27.56 | 27.63 | 27.52 | 27.60 | 18,383 | +0.14(+0.51%) |
Jul 24, 2020 | 27.43 | 27.52 | 27.40 | 27.46 | 11,784 | -0.07(-0.24%) |
Jul 23, 2020 | 27.79 | 27.79 | 27.50 | 27.52 | 10,419 | -0.29(-1.03%) |
Jul 22, 2020 | 27.56 | 27.86 | 27.56 | 27.81 | 3,217,105 | +0.26(+0.93%) |
Jul 21, 2020 | 27.54 | 27.66 | 27.53 | 27.56 | 5,444 | +0.08(+0.30%) |
Jul 20, 2020 | 27.43 | 27.48 | 27.36 | 27.47 | 25,443 | +0.04(+0.14%) |
Jul 17, 2020 | 27.38 | 27.43 | 27.30 | 27.43 | 9,894 | +0.03(+0.12%) |
Jul 16, 2020 | 27.50 | 27.52 | 27.40 | 27.40 | 2,389 | -0.28(-1.00%) |
Jul 15, 2020 | 27.71 | 27.72 | 27.62 | 27.68 | 4,970 | +0.10(+0.37%) |
Jul 14, 2020 | 27.34 | 27.58 | 27.34 | 27.58 | 10,369 | +0.37(+1.35%) |
Jul 13, 2020 | 27.51 | 27.58 | 27.21 | 27.21 | 14,865 | -0.23(-0.85%) |
Jul 10, 2020 | 27.34 | 27.44 | 27.33 | 27.44 | 44,469 | +0.16(+0.59%) |
Jul 09, 2020 | 27.54 | 27.54 | 27.11 | 27.28 | 20,032 | -0.47(-1.68%) |
Jul 08, 2020 | 27.71 | 27.75 | 27.58 | 27.75 | 3,458 | +0.16(+0.58%) |
Jul 07, 2020 | 27.74 | 27.79 | 27.57 | 27.59 | 8,600 | -0.55(-1.95%) |
Jul 06, 2020 | 28.21 | 28.21 | 28.10 | 28.14 | 7,543 | +0.20(+0.71%) |
Jul 02, 2020 | 27.99 | 28.11 | 27.88 | 27.94 | 12,451 | +0.44(+1.60%) |