Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.43 | 24.64 | 24.37 | 24.49 | 1,323,940 | +0.11(+0.47%) |
Sep 29, 2020 | 24.59 | 24.59 | 24.28 | 24.37 | 954,284 | -0.26(-1.04%) |
Sep 28, 2020 | 24.66 | 24.79 | 24.59 | 24.63 | 1,036,636 | +0.21(+0.87%) |
Sep 25, 2020 | 24.10 | 24.45 | 24.01 | 24.42 | 1,417,065 | +0.07(+0.29%) |
Sep 24, 2020 | 24.15 | 24.54 | 23.96 | 24.35 | 916,438 | +0.16(+0.66%) |
Sep 23, 2020 | 24.84 | 24.92 | 24.15 | 24.19 | 777,792 | -0.71(-2.87%) |
Sep 22, 2020 | 24.99 | 25.12 | 24.72 | 24.90 | 707,598 | -0.04(-0.18%) |
Sep 21, 2020 | 25.09 | 25.10 | 24.68 | 24.95 | 586,865 | -0.79(-3.05%) |
Sep 18, 2020 | 26.00 | 26.08 | 25.72 | 25.73 | 1,081,644 | -0.31(-1.21%) |
Sep 17, 2020 | 25.80 | 26.06 | 25.64 | 26.05 | 796,281 | -0.06(-0.23%) |
Sep 16, 2020 | 26.08 | 26.37 | 26.01 | 26.11 | 2,771,529 | +0.15(+0.57%) |
Sep 15, 2020 | 26.10 | 26.20 | 25.92 | 25.96 | 659,521 | +0.14(+0.54%) |
Sep 14, 2020 | 25.78 | 25.89 | 25.73 | 25.82 | 805,601 | +0.23(+0.89%) |
Sep 11, 2020 | 25.61 | 25.72 | 25.44 | 25.59 | 812,297 | +0.24(+0.93%) |
Sep 10, 2020 | 25.85 | 25.92 | 25.34 | 25.36 | 774,813 | -0.41(-1.59%) |
Sep 09, 2020 | 25.59 | 25.91 | 25.58 | 25.77 | 920,645 | +0.51(+2.01%) |
Sep 08, 2020 | 25.37 | 25.55 | 25.08 | 25.26 | 857,362 | -0.53(-2.07%) |
Sep 04, 2020 | 25.87 | 25.98 | 25.39 | 25.79 | 821,106 | +0.08(+0.31%) |
Sep 03, 2020 | 26.06 | 26.20 | 25.58 | 25.71 | 1,797,123 | -0.48(-1.84%) |
Sep 02, 2020 | 26.12 | 26.20 | 25.92 | 26.20 | 1,067,972 | +0.13(+0.50%) |
Sep 01, 2020 | 26.07 | 26.07 | 25.93 | 26.06 | 682,917 | +0.09(+0.34%) |
Aug 31, 2020 | 26.22 | 26.22 | 25.98 | 25.98 | 524,847 | -0.24(-0.90%) |
Aug 28, 2020 | 26.04 | 26.21 | 25.99 | 26.21 | 1,505,495 | +0.32(+1.25%) |
Aug 27, 2020 | 26.20 | 26.21 | 25.75 | 25.89 | 878,053 | -0.18(-0.70%) |
Aug 26, 2020 | 25.94 | 26.10 | 25.91 | 26.07 | 692,245 | +0.08(+0.32%) |
Aug 25, 2020 | 26.18 | 26.18 | 25.81 | 25.99 | 525,354 | -0.15(-0.59%) |
Aug 24, 2020 | 26.12 | 26.18 | 26.04 | 26.14 | 398,828 | +0.35(+1.36%) |
Aug 21, 2020 | 25.83 | 25.83 | 25.69 | 25.79 | 673,176 | -0.26(-1.01%) |
Aug 20, 2020 | 25.91 | 26.06 | 25.85 | 26.06 | 4,557,391 | -0.15(-0.57%) |
Aug 19, 2020 | 26.55 | 26.59 | 26.18 | 26.20 | 619,560 | -0.38(-1.41%) |
Aug 18, 2020 | 26.72 | 26.82 | 26.48 | 26.58 | 372,053 | -0.05(-0.20%) |
Aug 17, 2020 | 26.60 | 26.64 | 26.52 | 26.63 | 514,900 | +0.37(+1.40%) |
Aug 14, 2020 | 26.21 | 26.30 | 26.14 | 26.27 | 456,373 | -0.04(-0.13%) |
Aug 13, 2020 | 26.36 | 26.47 | 26.22 | 26.30 | 252,138 | -0.01(-0.03%) |
Aug 12, 2020 | 26.49 | 26.53 | 26.31 | 26.31 | 508,491 | +0.29(+1.11%) |
Aug 11, 2020 | 26.40 | 26.55 | 25.99 | 26.02 | 753,344 | -0.31(-1.18%) |
Aug 10, 2020 | 26.22 | 26.46 | 26.22 | 26.33 | 882,085 | +0.26(+0.99%) |
Aug 07, 2020 | 26.05 | 26.09 | 25.84 | 26.07 | 782,093 | -0.30(-1.13%) |
Aug 06, 2020 | 26.41 | 26.46 | 26.22 | 26.37 | 1,801,259 | -0.08(-0.30%) |
Aug 05, 2020 | 26.52 | 26.73 | 26.45 | 26.45 | 1,224,384 | +0.36(+1.37%) |
Aug 04, 2020 | 25.58 | 26.09 | 25.58 | 26.09 | 536,111 | +0.49(+1.91%) |
Aug 03, 2020 | 25.55 | 25.62 | 25.44 | 25.60 | 811,555 | +0.16(+0.62%) |
Jul 31, 2020 | 25.49 | 25.49 | 25.21 | 25.44 | 616,544 | -0.10(-0.41%) |
Jul 30, 2020 | 25.58 | 25.60 | 25.27 | 25.55 | 750,944 | -0.50(-1.91%) |
Jul 29, 2020 | 25.92 | 26.11 | 25.84 | 26.05 | 380,664 | +0.28(+1.09%) |
Jul 28, 2020 | 25.86 | 25.92 | 25.73 | 25.77 | 489,765 | -0.26(-1.01%) |
Jul 27, 2020 | 25.81 | 26.05 | 25.75 | 26.03 | 473,550 | +0.49(+1.92%) |
Jul 24, 2020 | 25.48 | 25.64 | 25.43 | 25.54 | 410,152 | +0.08(+0.31%) |
Jul 23, 2020 | 25.54 | 25.71 | 25.32 | 25.46 | 857,569 | -0.14(-0.55%) |
Jul 22, 2020 | 25.51 | 25.62 | 25.43 | 25.60 | 347,524 | +0.06(+0.24%) |
Jul 21, 2020 | 25.32 | 25.69 | 25.32 | 25.54 | 512,869 | +0.36(+1.42%) |
Jul 20, 2020 | 25.15 | 25.27 | 25.10 | 25.18 | 283,052 | +0.02(+0.07%) |
Jul 17, 2020 | 25.11 | 25.19 | 25.04 | 25.16 | 491,153 | +0.21(+0.82%) |
Jul 16, 2020 | 24.95 | 25.12 | 24.85 | 24.96 | 510,481 | -0.21(-0.85%) |
Jul 15, 2020 | 25.18 | 25.23 | 25.01 | 25.17 | 642,782 | +0.31(+1.23%) |
Jul 14, 2020 | 24.21 | 24.89 | 24.21 | 24.87 | 691,010 | +0.62(+2.56%) |
Jul 13, 2020 | 24.61 | 24.75 | 24.22 | 24.25 | 599,922 | -0.11(-0.47%) |
Jul 10, 2020 | 24.14 | 24.37 | 24.02 | 24.36 | 450,424 | +0.31(+1.27%) |
Jul 09, 2020 | 24.58 | 24.58 | 23.91 | 24.05 | 427,085 | -0.46(-1.87%) |
Jul 08, 2020 | 24.49 | 24.67 | 24.34 | 24.51 | 489,321 | +0.18(+0.74%) |
Jul 07, 2020 | 24.40 | 24.55 | 24.32 | 24.33 | 654,502 | -0.21(-0.85%) |
Jul 06, 2020 | 24.62 | 24.74 | 24.44 | 24.54 | 413,476 | +0.27(+1.12%) |
Jul 02, 2020 | 24.37 | 24.65 | 24.26 | 24.27 | 479,369 | +0.16(+0.65%) |