Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.14 | 24.32 | 24.07 | 24.30 | 343,584 | +0.07(+0.30%) |
Oct 29, 2020 | 23.99 | 24.41 | 23.94 | 24.23 | 683,554 | +0.16(+0.65%) |
Oct 28, 2020 | 24.40 | 24.52 | 24.05 | 24.08 | 188,711 | -0.60(-2.44%) |
Oct 27, 2020 | 24.88 | 24.88 | 24.68 | 24.68 | 139,853 | -0.15(-0.59%) |
Oct 26, 2020 | 24.92 | 24.96 | 24.56 | 24.82 | 160,350 | -0.37(-1.49%) |
Oct 23, 2020 | 25.22 | 25.49 | 25.08 | 25.20 | 186,414 | +0.01(+0.04%) |
Oct 22, 2020 | 25.02 | 25.25 | 24.96 | 25.19 | 237,237 | +0.38(+1.55%) |
Oct 21, 2020 | 24.95 | 25.04 | 24.81 | 24.81 | 191,824 | -0.15(-0.59%) |
Oct 20, 2020 | 25.11 | 25.16 | 24.91 | 24.95 | 231,860 | -0.02(-0.07%) |
Oct 19, 2020 | 25.42 | 25.42 | 24.93 | 24.97 | 143,761 | -0.36(-1.41%) |
Oct 16, 2020 | 25.37 | 25.46 | 25.26 | 25.33 | 122,998 | -0.07(-0.29%) |
Oct 15, 2020 | 25.21 | 25.40 | 24.34 | 25.40 | 275,228 | +0.05(+0.18%) |
Oct 14, 2020 | 25.59 | 25.68 | 25.32 | 25.35 | 234,388 | -0.23(-0.89%) |
Oct 13, 2020 | 25.70 | 25.81 | 25.56 | 25.58 | 592,774 | -0.24(-0.92%) |
Oct 12, 2020 | 25.72 | 25.82 | 25.62 | 25.82 | 216,534 | +0.14(+0.53%) |
Oct 09, 2020 | 25.57 | 25.76 | 25.57 | 25.68 | 515,322 | +0.15(+0.57%) |
Oct 08, 2020 | 25.38 | 25.56 | 25.38 | 25.54 | 79,289 | +0.30(+1.19%) |
Oct 07, 2020 | 25.24 | 25.27 | 25.09 | 25.24 | 166,784 | +0.26(+1.06%) |
Oct 06, 2020 | 25.11 | 25.39 | 24.95 | 24.97 | 339,720 | -0.11(-0.44%) |
Oct 05, 2020 | 24.93 | 25.09 | 24.87 | 25.08 | 227,964 | +0.27(+1.10%) |
Oct 02, 2020 | 24.54 | 24.89 | 24.48 | 24.81 | 601,958 | -0.06(-0.26%) |
Oct 01, 2020 | 24.83 | 24.93 | 24.72 | 24.87 | 411,832 | +0.04(+0.15%) |
Sep 30, 2020 | 24.95 | 24.98 | 24.68 | 24.83 | 720,707 | -0.01(-0.04%) |
Sep 29, 2020 | 24.89 | 24.94 | 24.77 | 24.84 | 362,211 | +0.00(+0.00%) |
Sep 28, 2020 | 24.70 | 24.96 | 24.70 | 24.84 | 301,665 | +0.31(+1.27%) |
Sep 25, 2020 | 24.35 | 24.57 | 24.20 | 24.53 | 329,346 | +0.16(+0.67%) |
Sep 24, 2020 | 24.22 | 24.56 | 24.18 | 24.37 | 284,791 | +0.05(+0.23%) |
Sep 23, 2020 | 25.01 | 25.01 | 24.31 | 24.31 | 397,462 | -0.63(-2.52%) |
Sep 22, 2020 | 24.82 | 25.03 | 24.73 | 24.94 | 184,568 | +0.12(+0.47%) |
Sep 21, 2020 | 25.01 | 25.01 | 24.59 | 24.82 | 151,156 | -0.38(-1.51%) |
Sep 18, 2020 | 25.40 | 25.43 | 25.04 | 25.21 | 286,637 | -0.17(-0.68%) |
Sep 17, 2020 | 25.33 | 25.47 | 25.22 | 25.38 | 524,609 | -0.14(-0.53%) |
Sep 16, 2020 | 25.68 | 25.79 | 25.51 | 25.51 | 512,961 | -0.01(-0.04%) |
Sep 15, 2020 | 25.42 | 25.59 | 25.42 | 25.52 | 460,374 | +0.14(+0.57%) |
Sep 14, 2020 | 25.38 | 25.49 | 25.35 | 25.38 | 569,609 | +0.20(+0.79%) |
Sep 11, 2020 | 25.21 | 25.30 | 25.02 | 25.18 | 694,795 | +0.08(+0.33%) |
Sep 10, 2020 | 25.53 | 25.64 | 25.09 | 25.10 | 341,779 | -0.43(-1.67%) |
Sep 09, 2020 | 25.58 | 25.72 | 25.50 | 25.52 | 415,842 | +0.12(+0.46%) |
Sep 08, 2020 | 25.56 | 25.61 | 25.32 | 25.40 | 426,371 | -0.32(-1.23%) |
Sep 04, 2020 | 25.98 | 26.07 | 25.54 | 25.72 | 236,749 | -0.23(-0.87%) |
Sep 03, 2020 | 26.41 | 26.51 | 25.78 | 25.95 | 319,434 | -0.78(-2.92%) |
Sep 02, 2020 | 26.27 | 26.78 | 26.27 | 26.73 | 1,215,723 | +0.44(+1.69%) |
Sep 01, 2020 | 26.26 | 26.30 | 26.18 | 26.28 | 173,171 | -0.06(-0.24%) |
Aug 31, 2020 | 26.41 | 26.41 | 26.27 | 26.35 | 78,078 | -0.03(-0.10%) |
Aug 28, 2020 | 26.37 | 26.37 | 26.24 | 26.37 | 87,194 | +0.10(+0.38%) |
Aug 27, 2020 | 26.44 | 26.49 | 26.24 | 26.27 | 403,559 | -0.13(-0.48%) |
Aug 26, 2020 | 26.28 | 26.43 | 26.23 | 26.40 | 125,067 | +0.10(+0.38%) |
Aug 25, 2020 | 26.51 | 26.51 | 26.22 | 26.30 | 144,075 | -0.10(-0.38%) |
Aug 24, 2020 | 26.30 | 26.40 | 26.18 | 26.40 | 139,861 | +0.23(+0.87%) |
Aug 21, 2020 | 26.23 | 26.23 | 26.03 | 26.18 | 145,581 | -0.04(-0.14%) |
Aug 20, 2020 | 26.18 | 26.32 | 26.12 | 26.21 | 210,704 | -0.07(-0.28%) |
Aug 19, 2020 | 26.31 | 26.43 | 26.25 | 26.28 | 113,275 | -0.01(-0.03%) |
Aug 18, 2020 | 26.34 | 26.34 | 26.19 | 26.29 | 139,253 | +0.05(+0.21%) |
Aug 17, 2020 | 26.45 | 26.45 | 26.23 | 26.24 | 176,692 | -0.12(-0.45%) |
Aug 14, 2020 | 26.31 | 26.41 | 26.25 | 26.36 | 142,159 | -0.02(-0.07%) |
Aug 13, 2020 | 26.39 | 26.40 | 26.21 | 26.37 | 203,886 | -0.16(-0.61%) |
Aug 12, 2020 | 26.62 | 26.66 | 26.52 | 26.54 | 169,675 | +0.07(+0.27%) |
Aug 11, 2020 | 26.78 | 26.89 | 26.38 | 26.46 | 232,211 | -0.16(-0.61%) |
Aug 10, 2020 | 26.59 | 26.64 | 26.48 | 26.63 | 204,961 | +0.05(+0.20%) |
Aug 07, 2020 | 26.41 | 26.60 | 26.40 | 26.57 | 380,123 | +0.24(+0.93%) |
Aug 06, 2020 | 26.24 | 26.36 | 26.20 | 26.33 | 425,506 | +0.19(+0.73%) |
Aug 05, 2020 | 26.46 | 26.46 | 26.10 | 26.14 | 152,775 | -0.24(-0.89%) |
Aug 04, 2020 | 26.10 | 26.39 | 26.10 | 26.37 | 139,208 | +0.27(+1.04%) |