Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.28 | 22.91 | 22.28 | 22.67 | 361,700 | +0.26(+1.16%) |
Oct 29, 2020 | 22.41 | 22.58 | 22.00 | 22.41 | 302,360 | +0.04(+0.18%) |
Oct 28, 2020 | 22.68 | 23.11 | 22.29 | 22.37 | 311,583 | -0.74(-3.20%) |
Oct 27, 2020 | 23.72 | 23.90 | 23.11 | 23.11 | 223,888 | -0.72(-3.02%) |
Oct 26, 2020 | 23.69 | 24.03 | 23.61 | 23.83 | 246,166 | -0.17(-0.71%) |
Oct 23, 2020 | 24.20 | 24.23 | 23.99 | 24.00 | 278,500 | -0.04(-0.17%) |
Oct 22, 2020 | 23.75 | 24.17 | 23.46 | 24.04 | 271,422 | +0.31(+1.31%) |
Oct 21, 2020 | 23.79 | 23.93 | 23.67 | 23.73 | 136,659 | -0.03(-0.13%) |
Oct 20, 2020 | 23.82 | 24.11 | 23.70 | 23.76 | 193,774 | +0.10(+0.42%) |
Oct 19, 2020 | 24.04 | 24.39 | 23.63 | 23.66 | 180,488 | -0.34(-1.42%) |
Oct 16, 2020 | 24.15 | 24.47 | 23.99 | 24.00 | 463,300 | -0.12(-0.50%) |
Oct 15, 2020 | 23.80 | 24.24 | 23.79 | 24.12 | 297,817 | +0.05(+0.21%) |
Oct 14, 2020 | 24.54 | 24.72 | 24.04 | 24.07 | 225,895 | -0.39(-1.59%) |
Oct 13, 2020 | 24.77 | 24.92 | 24.34 | 24.46 | 88,315 | -0.32(-1.29%) |
Oct 12, 2020 | 24.47 | 24.83 | 24.46 | 24.78 | 135,228 | +0.28(+1.14%) |
Oct 09, 2020 | 24.20 | 24.63 | 24.04 | 24.50 | 183,500 | +0.49(+2.04%) |
Oct 08, 2020 | 23.93 | 24.18 | 23.83 | 24.01 | 192,599 | +0.25(+1.05%) |
Oct 07, 2020 | 23.52 | 23.87 | 23.37 | 23.76 | 212,123 | +0.40(+1.71%) |
Oct 06, 2020 | 23.78 | 23.84 | 23.34 | 23.36 | 213,760 | -0.17(-0.72%) |
Oct 05, 2020 | 23.50 | 23.77 | 23.32 | 23.53 | 136,449 | +0.11(+0.47%) |
Oct 02, 2020 | 22.95 | 23.62 | 22.84 | 23.42 | 326,100 | +0.18(+0.77%) |
Oct 01, 2020 | 22.89 | 23.25 | 22.72 | 23.24 | 369,998 | +0.37(+1.62%) |
Sep 30, 2020 | 23.13 | 23.18 | 22.63 | 22.87 | 378,700 | -0.13(-0.57%) |
Sep 29, 2020 | 23.08 | 23.08 | 22.69 | 23.00 | 346,996 | -0.02(-0.09%) |
Sep 28, 2020 | 22.63 | 23.14 | 22.63 | 23.02 | 279,499 | +0.52(+2.31%) |
Sep 25, 2020 | 22.16 | 22.59 | 22.16 | 22.50 | 162,300 | +0.20(+0.90%) |
Sep 24, 2020 | 22.21 | 22.39 | 21.84 | 22.30 | 225,628 | +0.16(+0.72%) |
Sep 23, 2020 | 22.52 | 22.76 | 22.05 | 22.14 | 284,815 | -0.32(-1.42%) |
Sep 22, 2020 | 22.39 | 22.55 | 22.08 | 22.46 | 263,021 | +0.08(+0.36%) |
Sep 21, 2020 | 22.44 | 22.48 | 21.92 | 22.38 | 312,871 | -0.42(-1.84%) |
Sep 18, 2020 | 23.13 | 23.19 | 22.58 | 22.80 | 670,000 | -0.24(-1.04%) |
Sep 17, 2020 | 22.92 | 23.14 | 22.78 | 23.04 | 163,753 | +0.04(+0.17%) |
Sep 16, 2020 | 22.92 | 23.20 | 22.80 | 23.00 | 226,421 | +0.22(+0.97%) |
Sep 15, 2020 | 22.94 | 23.07 | 22.58 | 22.78 | 147,011 | -0.13(-0.57%) |
Sep 14, 2020 | 22.83 | 23.11 | 22.83 | 22.91 | 136,804 | +0.12(+0.53%) |
Sep 11, 2020 | 22.60 | 23.00 | 22.53 | 22.79 | 163,600 | +0.20(+0.89%) |
Sep 10, 2020 | 23.05 | 23.27 | 22.51 | 22.59 | 152,128 | -0.50(-2.17%) |
Sep 09, 2020 | 23.48 | 23.61 | 22.92 | 23.09 | 169,676 | -0.28(-1.20%) |
Sep 08, 2020 | 23.88 | 23.88 | 23.34 | 23.37 | 183,409 | -0.64(-2.67%) |
Sep 04, 2020 | 24.79 | 24.81 | 23.97 | 24.01 | 178,800 | -0.41(-1.68%) |
Sep 03, 2020 | 24.90 | 24.90 | 24.30 | 24.42 | 163,524 | -0.49(-1.97%) |
Sep 02, 2020 | 24.50 | 25.19 | 24.41 | 24.91 | 196,370 | +0.56(+2.30%) |
Sep 01, 2020 | 24.26 | 24.37 | 24.13 | 24.35 | 167,943 | +0.03(+0.12%) |
Aug 31, 2020 | 24.45 | 24.57 | 24.20 | 24.32 | 324,161 | -0.24(-0.98%) |
Aug 28, 2020 | 24.72 | 24.72 | 24.23 | 24.56 | 133,500 | +0.04(+0.16%) |
Aug 27, 2020 | 24.33 | 24.74 | 24.33 | 24.52 | 156,290 | +0.17(+0.70%) |
Aug 26, 2020 | 25.07 | 25.08 | 24.32 | 24.35 | 182,739 | -0.88(-3.49%) |
Aug 25, 2020 | 25.00 | 25.27 | 24.82 | 25.23 | 249,264 | +0.25(+1.00%) |
Aug 24, 2020 | 25.00 | 25.00 | 24.64 | 24.98 | 144,424 | +0.22(+0.89%) |
Aug 21, 2020 | 24.78 | 24.84 | 24.46 | 24.76 | 160,300 | -0.14(-0.56%) |
Aug 20, 2020 | 24.89 | 25.09 | 24.81 | 24.90 | 152,952 | -0.25(-0.99%) |
Aug 19, 2020 | 25.37 | 25.44 | 25.07 | 25.15 | 119,061 | -0.25(-0.98%) |
Aug 18, 2020 | 25.57 | 25.66 | 25.32 | 25.40 | 199,215 | -0.24(-0.94%) |
Aug 17, 2020 | 25.75 | 25.84 | 25.37 | 25.64 | 200,991 | -0.04(-0.16%) |
Aug 14, 2020 | 25.30 | 25.80 | 25.07 | 25.68 | 196,700 | +0.30(+1.18%) |
Aug 13, 2020 | 25.11 | 25.50 | 25.06 | 25.38 | 213,542 | +0.04(+0.16%) |
Aug 12, 2020 | 25.74 | 25.89 | 25.28 | 25.34 | 148,674 | -0.05(-0.20%) |
Aug 11, 2020 | 25.21 | 25.80 | 25.14 | 25.39 | 267,889 | +0.39(+1.56%) |
Aug 10, 2020 | 24.91 | 25.33 | 24.76 | 25.00 | 134,600 | +0.08(+0.32%) |
Aug 07, 2020 | 24.57 | 24.93 | 24.40 | 24.92 | 134,100 | +0.30(+1.22%) |
Aug 06, 2020 | 24.42 | 24.66 | 24.37 | 24.62 | 164,320 | +0.14(+0.57%) |
Aug 05, 2020 | 24.46 | 24.52 | 23.71 | 24.48 | 258,006 | +0.19(+0.78%) |
Aug 04, 2020 | 24.52 | 24.61 | 24.18 | 24.29 | 196,529 | -0.44(-1.78%) |