Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.65 | 22.68 | 22.50 | 22.57 | 8,033 | -0.29(-1.29%) |
Oct 29, 2020 | 22.68 | 22.94 | 22.68 | 22.86 | 12,181 | +0.20(+0.88%) |
Oct 28, 2020 | 22.78 | 22.78 | 22.64 | 22.66 | 8,041 | -0.50(-2.17%) |
Oct 27, 2020 | 23.03 | 23.17 | 22.98 | 23.17 | 20,121 | +0.19(+0.84%) |
Oct 26, 2020 | 23.09 | 23.14 | 22.84 | 22.97 | 6,500 | -0.29(-1.23%) |
Oct 23, 2020 | 23.14 | 23.30 | 23.09 | 23.26 | 6,079 | +0.15(+0.65%) |
Oct 22, 2020 | 23.25 | 23.25 | 23.09 | 23.11 | 4,393 | -0.05(-0.21%) |
Oct 21, 2020 | 23.15 | 23.34 | 23.15 | 23.16 | 3,601 | +0.01(+0.04%) |
Oct 20, 2020 | 23.04 | 23.30 | 23.04 | 23.15 | 5,332 | +0.23(+1.00%) |
Oct 19, 2020 | 23.08 | 23.18 | 22.92 | 22.92 | 7,473 | -0.07(-0.32%) |
Oct 16, 2020 | 23.02 | 23.10 | 22.95 | 22.99 | 6,513 | -0.01(-0.04%) |
Oct 15, 2020 | 22.74 | 23.00 | 22.74 | 23.00 | 5,259 | -0.06(-0.27%) |
Oct 14, 2020 | 23.24 | 23.33 | 23.04 | 23.06 | 10,044 | -0.22(-0.94%) |
Oct 13, 2020 | 23.28 | 23.28 | 23.13 | 23.28 | 7,270 | +0.00(+0.02%) |
Oct 12, 2020 | 23.26 | 23.33 | 23.22 | 23.28 | 5,510 | +0.25(+1.11%) |
Oct 09, 2020 | 23.06 | 23.09 | 22.94 | 23.02 | 15,850 | +0.10(+0.43%) |
Oct 08, 2020 | 22.78 | 23.01 | 22.78 | 22.93 | 62,908 | +0.14(+0.63%) |
Oct 07, 2020 | 22.76 | 22.86 | 22.70 | 22.78 | 13,097 | +0.24(+1.05%) |
Oct 06, 2020 | 22.60 | 22.71 | 22.54 | 22.54 | 12,338 | +0.03(+0.14%) |
Oct 05, 2020 | 22.52 | 22.56 | 22.41 | 22.51 | 26,408 | +0.13(+0.58%) |
Oct 02, 2020 | 22.31 | 22.60 | 22.31 | 22.38 | 4,234 | -0.17(-0.76%) |
Oct 01, 2020 | 22.52 | 22.57 | 22.40 | 22.55 | 10,888 | +0.18(+0.82%) |
Sep 30, 2020 | 22.29 | 22.41 | 22.24 | 22.37 | 19,538 | +0.23(+1.02%) |
Sep 29, 2020 | 21.94 | 22.15 | 21.94 | 22.14 | 16,215 | +0.08(+0.38%) |
Sep 28, 2020 | 22.06 | 22.21 | 21.99 | 22.06 | 8,849 | +0.25(+1.13%) |
Sep 25, 2020 | 21.67 | 21.81 | 21.65 | 21.81 | 4,016 | +0.05(+0.21%) |
Sep 24, 2020 | 21.70 | 21.92 | 21.26 | 21.77 | 13,098 | -0.15(-0.69%) |
Sep 23, 2020 | 22.06 | 22.06 | 21.85 | 21.92 | 5,451 | -0.18(-0.80%) |
Sep 22, 2020 | 22.23 | 22.23 | 22.00 | 22.09 | 3,970 | -0.15(-0.66%) |
Sep 21, 2020 | 22.17 | 22.24 | 22.05 | 22.24 | 8,318 | -0.11(-0.51%) |
Sep 18, 2020 | 22.58 | 22.59 | 22.36 | 22.36 | 24,426 | -0.21(-0.94%) |
Sep 17, 2020 | 22.53 | 22.68 | 22.50 | 22.57 | 6,696 | -0.32(-1.41%) |
Sep 16, 2020 | 22.87 | 22.94 | 22.80 | 22.89 | 11,925 | +0.12(+0.51%) |
Sep 15, 2020 | 22.89 | 22.89 | 22.70 | 22.77 | 10,396 | +0.20(+0.90%) |
Sep 14, 2020 | 22.70 | 22.70 | 22.44 | 22.57 | 26,125 | +0.33(+1.49%) |
Sep 11, 2020 | 22.49 | 22.51 | 22.13 | 22.24 | 16,718 | +0.16(+0.73%) |
Sep 10, 2020 | 22.46 | 22.46 | 22.08 | 22.08 | 4,103 | -0.35(-1.54%) |
Sep 09, 2020 | 22.24 | 22.45 | 22.16 | 22.42 | 31,867 | +0.31(+1.41%) |
Sep 08, 2020 | 22.15 | 22.24 | 22.06 | 22.11 | 21,102 | -0.35(-1.55%) |
Sep 04, 2020 | 22.42 | 22.47 | 22.21 | 22.46 | 5,536 | -0.03(-0.15%) |
Sep 03, 2020 | 22.84 | 22.84 | 22.36 | 22.49 | 11,454 | -0.41(-1.81%) |
Sep 02, 2020 | 22.91 | 22.98 | 22.71 | 22.91 | 18,871 | -0.00(-0.00%) |
Sep 01, 2020 | 22.77 | 22.91 | 22.77 | 22.91 | 4,385 | +0.34(+1.49%) |
Aug 31, 2020 | 22.71 | 22.71 | 22.49 | 22.57 | 7,761 | -0.40(-1.75%) |
Aug 28, 2020 | 22.89 | 22.97 | 22.89 | 22.97 | 7,490 | +0.08(+0.36%) |
Aug 27, 2020 | 23.00 | 23.01 | 22.86 | 22.89 | 7,387 | -0.21(-0.92%) |
Aug 26, 2020 | 23.10 | 23.13 | 22.98 | 23.10 | 6,722 | +0.10(+0.42%) |
Aug 25, 2020 | 22.83 | 23.10 | 22.74 | 23.00 | 38,103 | +0.21(+0.94%) |
Aug 24, 2020 | 22.78 | 22.92 | 22.69 | 22.79 | 17,603 | +0.23(+1.03%) |
Aug 21, 2020 | 22.49 | 22.67 | 22.41 | 22.56 | 3,148 | +0.13(+0.58%) |
Aug 20, 2020 | 22.34 | 22.51 | 22.22 | 22.43 | 5,850 | -0.10(-0.44%) |
Aug 19, 2020 | 22.72 | 22.72 | 22.50 | 22.53 | 12,168 | -0.23(-1.01%) |
Aug 18, 2020 | 22.77 | 22.77 | 22.76 | 22.76 | 1,349 | +0.01(+0.03%) |
Aug 17, 2020 | 22.60 | 22.80 | 22.25 | 22.75 | 19,068 | +0.23(+1.02%) |
Aug 14, 2020 | 22.48 | 22.53 | 22.45 | 22.52 | 6,513 | +0.01(+0.03%) |
Aug 13, 2020 | 22.59 | 22.63 | 22.47 | 22.51 | 12,788 | -0.12(-0.53%) |
Aug 12, 2020 | 22.52 | 22.77 | 22.49 | 22.63 | 9,314 | +0.29(+1.28%) |
Aug 11, 2020 | 22.51 | 22.57 | 22.31 | 22.35 | 14,819 | -0.06(-0.28%) |
Aug 10, 2020 | 22.37 | 22.42 | 22.32 | 22.41 | 3,148 | +0.01(+0.04%) |
Aug 07, 2020 | 22.43 | 22.50 | 22.28 | 22.40 | 30,289 | -0.34(-1.52%) |
Aug 06, 2020 | 22.78 | 22.78 | 22.63 | 22.75 | 5,436 | +0.05(+0.23%) |
Aug 05, 2020 | 22.68 | 22.76 | 22.67 | 22.70 | 8,837 | +0.23(+1.02%) |
Aug 04, 2020 | 22.33 | 22.47 | 22.33 | 22.47 | 6,260 | +0.25(+1.14%) |