Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.53 | 24.94 | 24.34 | 24.88 | 1,413,601 | +0.41(+1.66%) |
Sep 29, 2020 | 24.40 | 24.80 | 24.27 | 24.47 | 1,464,078 | -0.02(-0.08%) |
Sep 28, 2020 | 23.97 | 24.51 | 23.83 | 24.49 | 752,412 | +0.69(+2.89%) |
Sep 25, 2020 | 23.67 | 24.10 | 23.59 | 23.80 | 469,011 | +0.02(+0.08%) |
Sep 24, 2020 | 23.30 | 23.91 | 23.04 | 23.78 | 847,309 | +0.42(+1.78%) |
Sep 23, 2020 | 23.12 | 23.71 | 23.04 | 23.36 | 1,499,852 | +0.19(+0.84%) |
Sep 22, 2020 | 23.22 | 23.53 | 22.90 | 23.17 | 1,704,830 | -0.16(-0.66%) |
Sep 21, 2020 | 23.54 | 23.80 | 22.87 | 23.33 | 1,545,819 | -0.72(-2.98%) |
Sep 18, 2020 | 24.00 | 24.36 | 23.88 | 24.04 | 10,367,353 | +0.07(+0.28%) |
Sep 17, 2020 | 24.53 | 24.90 | 23.93 | 23.98 | 1,729,900 | -0.76(-3.06%) |
Sep 16, 2020 | 24.50 | 24.86 | 23.86 | 24.73 | 1,910,055 | +0.25(+1.03%) |
Sep 15, 2020 | 24.57 | 24.95 | 23.99 | 24.48 | 972,778 | +0.08(+0.32%) |
Sep 14, 2020 | 24.53 | 25.19 | 24.36 | 24.40 | 1,346,635 | +0.07(+0.28%) |
Sep 11, 2020 | 24.61 | 24.96 | 24.13 | 24.33 | 801,765 | -0.05(-0.20%) |
Sep 10, 2020 | 24.61 | 24.78 | 24.08 | 24.38 | 767,783 | +0.09(+0.36%) |
Sep 09, 2020 | 24.18 | 24.65 | 23.99 | 24.30 | 851,061 | +0.43(+1.79%) |
Sep 08, 2020 | 23.89 | 24.57 | 23.77 | 23.87 | 1,173,678 | -0.04(-0.16%) |
Sep 04, 2020 | 23.78 | 24.58 | 22.98 | 23.91 | 922,860 | +0.20(+0.86%) |
Sep 03, 2020 | 24.93 | 25.10 | 23.68 | 23.70 | 585,332 | -1.44(-5.74%) |
Sep 02, 2020 | 24.83 | 25.34 | 24.68 | 25.15 | 928,200 | +0.30(+1.21%) |
Sep 01, 2020 | 24.48 | 25.02 | 24.33 | 24.85 | 879,084 | +0.26(+1.06%) |
Aug 31, 2020 | 24.43 | 24.84 | 24.28 | 24.59 | 724,576 | +0.06(+0.24%) |
Aug 28, 2020 | 24.58 | 24.74 | 24.16 | 24.53 | 385,049 | -0.15(-0.59%) |
Aug 27, 2020 | 24.55 | 24.87 | 24.48 | 24.67 | 370,280 | +0.16(+0.67%) |
Aug 26, 2020 | 24.80 | 25.03 | 24.31 | 24.51 | 279,702 | -0.16(-0.63%) |
Aug 25, 2020 | 24.78 | 25.01 | 24.62 | 24.66 | 446,427 | -0.27(-1.09%) |
Aug 24, 2020 | 24.74 | 25.15 | 24.58 | 24.94 | 673,269 | +0.24(+0.98%) |
Aug 21, 2020 | 25.11 | 25.22 | 24.47 | 24.69 | 649,416 | -0.55(-2.19%) |
Aug 20, 2020 | 24.82 | 25.78 | 24.82 | 25.25 | 1,292,901 | +0.23(+0.93%) |
Aug 19, 2020 | 24.38 | 25.04 | 23.96 | 25.01 | 649,616 | +0.68(+2.79%) |
Aug 18, 2020 | 24.35 | 25.01 | 24.24 | 24.33 | 431,476 | -0.05(-0.20%) |
Aug 17, 2020 | 24.51 | 25.03 | 24.28 | 24.38 | 440,324 | -0.20(-0.83%) |
Aug 14, 2020 | 24.01 | 25.11 | 23.97 | 24.59 | 414,962 | +0.46(+1.89%) |
Aug 13, 2020 | 24.76 | 25.26 | 23.97 | 24.13 | 602,778 | -0.95(-3.79%) |
Aug 12, 2020 | 24.03 | 25.28 | 23.96 | 25.08 | 951,473 | +1.09(+4.53%) |
Aug 11, 2020 | 24.04 | 24.82 | 23.94 | 23.99 | 1,232,647 | +0.05(+0.20%) |
Aug 10, 2020 | 25.02 | 25.29 | 23.94 | 23.95 | 1,356,802 | -1.31(-5.18%) |
Aug 07, 2020 | 24.14 | 25.26 | 24.06 | 25.26 | 875,722 | +0.97(+3.99%) |
Aug 06, 2020 | 25.60 | 25.82 | 24.08 | 24.29 | 2,474,673 | -1.93(-7.36%) |
Aug 05, 2020 | 25.69 | 26.47 | 25.44 | 26.21 | 1,307,537 | +0.48(+1.88%) |
Aug 04, 2020 | 24.77 | 25.85 | 24.37 | 25.73 | 1,465,782 | +0.95(+3.83%) |
Aug 03, 2020 | 24.71 | 24.95 | 24.14 | 24.78 | 1,173,566 | +0.06(+0.24%) |
Jul 31, 2020 | 23.97 | 24.81 | 23.89 | 24.72 | 789,800 | +0.80(+3.36%) |
Jul 30, 2020 | 24.26 | 24.55 | 23.92 | 23.92 | 535,170 | -0.59(-2.41%) |
Jul 29, 2020 | 24.33 | 24.92 | 24.25 | 24.51 | 486,197 | +0.07(+0.28%) |
Jul 28, 2020 | 24.58 | 24.82 | 24.09 | 24.44 | 1,192,495 | -0.08(-0.32%) |
Jul 27, 2020 | 24.47 | 24.69 | 23.66 | 24.52 | 943,795 | +0.15(+0.60%) |
Jul 24, 2020 | 24.48 | 24.64 | 24.15 | 24.37 | 679,019 | -0.31(-1.26%) |
Jul 23, 2020 | 24.80 | 25.29 | 24.21 | 24.68 | 562,908 | -0.22(-0.90%) |
Jul 22, 2020 | 24.82 | 25.39 | 24.73 | 24.91 | 550,377 | +0.02(+0.08%) |
Jul 21, 2020 | 25.40 | 25.65 | 24.80 | 24.89 | 540,697 | -0.43(-1.69%) |
Jul 20, 2020 | 24.93 | 25.52 | 24.72 | 25.31 | 416,836 | +0.39(+1.56%) |
Jul 17, 2020 | 24.87 | 25.21 | 24.58 | 24.93 | 268,596 | +0.12(+0.47%) |
Jul 16, 2020 | 24.71 | 25.57 | 23.96 | 24.81 | 1,194,946 | +0.09(+0.35%) |
Jul 15, 2020 | 24.66 | 25.01 | 24.53 | 24.72 | 919,602 | +0.11(+0.43%) |
Jul 14, 2020 | 24.62 | 24.94 | 24.41 | 24.62 | 882,448 | -0.09(-0.35%) |
Jul 13, 2020 | 25.45 | 26.30 | 24.64 | 24.70 | 1,550,758 | -0.75(-2.93%) |
Jul 10, 2020 | 25.09 | 25.55 | 24.72 | 25.45 | 1,238,079 | +0.36(+1.43%) |
Jul 09, 2020 | 25.55 | 25.59 | 24.14 | 25.09 | 2,821,890 | -0.59(-2.30%) |
Jul 08, 2020 | 26.07 | 26.16 | 24.77 | 25.68 | 9,053,923 | -0.11(-0.41%) |
Jul 07, 2020 | 25.46 | 26.56 | 25.26 | 25.79 | 3,089,448 | -0.77(-2.88%) |
Jul 06, 2020 | 26.90 | 27.34 | 25.51 | 26.55 | 6,594,997 | +0.28(+1.07%) |
Jul 02, 2020 | 24.53 | 26.76 | 24.24 | 26.27 | 6,967,096 | +1.70(+6.90%) |