Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.03 | 25.04 | 24.08 | 24.45 | 798,565 | -0.68(-2.70%) |
Oct 29, 2020 | 24.44 | 25.25 | 24.22 | 25.13 | 458,050 | +0.53(+2.16%) |
Oct 28, 2020 | 25.65 | 25.92 | 24.53 | 24.60 | 564,722 | -1.72(-6.55%) |
Oct 27, 2020 | 25.87 | 26.53 | 25.72 | 26.32 | 448,816 | +0.56(+2.17%) |
Oct 26, 2020 | 25.52 | 25.88 | 25.22 | 25.76 | 290,085 | -0.09(-0.35%) |
Oct 23, 2020 | 26.31 | 26.31 | 25.63 | 25.86 | 502,893 | -0.21(-0.81%) |
Oct 22, 2020 | 25.51 | 26.18 | 25.29 | 26.07 | 415,055 | +0.77(+3.04%) |
Oct 21, 2020 | 25.46 | 25.88 | 25.17 | 25.30 | 368,076 | -0.25(-0.97%) |
Oct 20, 2020 | 25.90 | 26.30 | 25.47 | 25.54 | 291,309 | -0.18(-0.71%) |
Oct 19, 2020 | 25.87 | 26.33 | 25.65 | 25.73 | 270,239 | -0.08(-0.32%) |
Oct 16, 2020 | 26.43 | 26.43 | 25.80 | 25.81 | 286,074 | -0.66(-2.49%) |
Oct 15, 2020 | 25.26 | 26.60 | 24.96 | 26.47 | 454,308 | +0.88(+3.44%) |
Oct 14, 2020 | 25.81 | 26.00 | 25.41 | 25.59 | 677,838 | +0.27(+1.05%) |
Oct 13, 2020 | 25.26 | 25.63 | 25.04 | 25.32 | 401,533 | -0.26(-1.00%) |
Oct 12, 2020 | 24.99 | 25.76 | 24.78 | 25.58 | 569,924 | +0.61(+2.42%) |
Oct 09, 2020 | 25.72 | 25.95 | 24.75 | 24.98 | 568,549 | -0.36(-1.41%) |
Oct 08, 2020 | 25.64 | 25.86 | 25.13 | 25.33 | 384,563 | -0.07(-0.29%) |
Oct 07, 2020 | 25.06 | 25.54 | 25.01 | 25.41 | 539,655 | +0.78(+3.16%) |
Oct 06, 2020 | 25.67 | 25.85 | 24.57 | 24.63 | 687,977 | -0.74(-2.93%) |
Oct 05, 2020 | 25.13 | 25.52 | 24.78 | 25.37 | 578,416 | +0.48(+1.92%) |
Oct 02, 2020 | 23.73 | 25.11 | 23.54 | 24.89 | 525,469 | +0.47(+1.91%) |
Oct 01, 2020 | 23.65 | 24.65 | 23.65 | 24.43 | 537,242 | +0.73(+3.10%) |
Sep 30, 2020 | 23.81 | 24.33 | 23.53 | 23.69 | 859,106 | +0.24(+1.02%) |
Sep 29, 2020 | 23.67 | 23.81 | 23.05 | 23.45 | 584,615 | -0.37(-1.53%) |
Sep 28, 2020 | 24.09 | 24.31 | 23.78 | 23.82 | 557,615 | +0.06(+0.27%) |
Sep 25, 2020 | 23.17 | 23.97 | 23.15 | 23.76 | 593,874 | +0.37(+1.60%) |
Sep 24, 2020 | 23.84 | 23.84 | 22.66 | 23.38 | 726,623 | -0.27(-1.16%) |
Sep 23, 2020 | 24.31 | 24.77 | 23.57 | 23.66 | 769,828 | -0.44(-1.82%) |
Sep 22, 2020 | 22.95 | 24.15 | 22.83 | 24.09 | 783,508 | +1.28(+5.60%) |
Sep 21, 2020 | 23.19 | 23.19 | 22.03 | 22.81 | 766,047 | -0.87(-3.66%) |
Sep 18, 2020 | 23.93 | 24.19 | 23.30 | 23.68 | 1,475,598 | -0.04(-0.15%) |
Sep 17, 2020 | 23.81 | 23.84 | 22.98 | 23.72 | 880,989 | -0.31(-1.29%) |
Sep 16, 2020 | 24.80 | 24.89 | 23.87 | 24.03 | 1,058,623 | -0.63(-2.56%) |
Sep 15, 2020 | 25.28 | 25.39 | 24.50 | 24.66 | 523,608 | -0.36(-1.42%) |
Sep 14, 2020 | 24.03 | 25.06 | 23.83 | 25.02 | 682,173 | +1.35(+5.71%) |
Sep 11, 2020 | 23.74 | 24.10 | 23.43 | 23.66 | 573,071 | +0.16(+0.70%) |
Sep 10, 2020 | 23.89 | 24.23 | 23.45 | 23.50 | 336,082 | -0.25(-1.04%) |
Sep 09, 2020 | 24.05 | 24.25 | 23.67 | 23.75 | 827,246 | -0.17(-0.73%) |
Sep 08, 2020 | 23.28 | 24.28 | 22.93 | 23.92 | 742,587 | +0.43(+1.83%) |
Sep 04, 2020 | 23.71 | 23.71 | 22.69 | 23.49 | 338,981 | +0.24(+1.02%) |
Sep 03, 2020 | 24.20 | 24.30 | 23.09 | 23.25 | 360,386 | -0.84(-3.49%) |
Sep 02, 2020 | 23.91 | 24.49 | 23.74 | 24.09 | 457,665 | +0.19(+0.80%) |
Sep 01, 2020 | 22.50 | 23.93 | 22.47 | 23.90 | 533,931 | +1.09(+4.76%) |
Aug 31, 2020 | 23.32 | 23.32 | 22.54 | 22.81 | 587,111 | -0.63(-2.69%) |
Aug 28, 2020 | 23.29 | 23.46 | 22.48 | 23.45 | 444,311 | +0.39(+1.70%) |
Aug 27, 2020 | 22.72 | 23.30 | 22.72 | 23.05 | 316,756 | +0.58(+2.56%) |
Aug 26, 2020 | 22.72 | 22.83 | 22.42 | 22.48 | 324,987 | -0.14(-0.61%) |
Aug 25, 2020 | 23.27 | 23.42 | 22.36 | 22.61 | 347,064 | -0.40(-1.75%) |
Aug 24, 2020 | 22.04 | 23.13 | 21.79 | 23.02 | 653,935 | +1.09(+4.96%) |
Aug 21, 2020 | 21.87 | 22.22 | 21.60 | 21.93 | 516,574 | +0.05(+0.25%) |
Aug 20, 2020 | 21.79 | 22.00 | 21.51 | 21.87 | 454,558 | -0.18(-0.83%) |
Aug 19, 2020 | 22.07 | 22.30 | 21.70 | 22.06 | 475,364 | +0.05(+0.25%) |
Aug 18, 2020 | 23.12 | 23.16 | 21.97 | 22.00 | 396,391 | -1.22(-5.27%) |
Aug 17, 2020 | 22.98 | 23.44 | 22.81 | 23.23 | 487,757 | +0.35(+1.52%) |
Aug 14, 2020 | 22.66 | 23.02 | 22.39 | 22.88 | 335,696 | +0.04(+0.16%) |
Aug 13, 2020 | 22.57 | 22.98 | 22.46 | 22.84 | 297,657 | -0.14(-0.60%) |
Aug 12, 2020 | 23.34 | 23.34 | 22.65 | 22.98 | 405,278 | +0.13(+0.56%) |
Aug 11, 2020 | 22.73 | 23.19 | 22.49 | 22.85 | 479,023 | +0.56(+2.50%) |
Aug 10, 2020 | 21.77 | 22.81 | 21.77 | 22.29 | 403,690 | +0.62(+2.87%) |
Aug 07, 2020 | 20.99 | 21.73 | 20.81 | 21.67 | 528,618 | +0.54(+2.55%) |
Aug 06, 2020 | 22.08 | 22.10 | 20.61 | 21.13 | 662,863 | -1.14(-5.13%) |
Aug 05, 2020 | 22.63 | 23.29 | 21.50 | 22.28 | 790,499 | +0.85(+3.96%) |
Aug 04, 2020 | 21.11 | 21.73 | 21.11 | 21.43 | 477,233 | +0.04(+0.17%) |