Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.93 | 24.01 | 23.91 | 23.91 | 13,405 | -0.04(-0.16%) |
Sep 29, 2020 | 23.92 | 23.99 | 23.92 | 23.95 | 3,071 | +0.00(+0.01%) |
Sep 28, 2020 | 23.89 | 23.95 | 23.87 | 23.95 | 6,712 | +0.17(+0.71%) |
Sep 25, 2020 | 23.63 | 23.78 | 23.61 | 23.78 | 18,050 | +0.14(+0.60%) |
Sep 24, 2020 | 23.49 | 23.71 | 23.49 | 23.64 | 12,989 | -0.01(-0.04%) |
Sep 23, 2020 | 23.84 | 23.89 | 23.65 | 23.65 | 7,017 | -0.30(-1.24%) |
Sep 22, 2020 | 24.06 | 24.06 | 23.90 | 23.94 | 15,293 | -0.05(-0.21%) |
Sep 21, 2020 | 23.90 | 23.99 | 23.81 | 23.99 | 41,618 | -0.06(-0.25%) |
Sep 18, 2020 | 24.06 | 24.10 | 23.99 | 24.05 | 28,495 | +0.01(+0.06%) |
Sep 17, 2020 | 24.01 | 24.07 | 23.95 | 24.04 | 8,562 | -0.05(-0.22%) |
Sep 16, 2020 | 24.16 | 24.19 | 24.09 | 24.09 | 32,928 | +0.02(+0.08%) |
Sep 15, 2020 | 24.09 | 24.11 | 24.01 | 24.07 | 34,182 | +0.08(+0.33%) |
Sep 14, 2020 | 23.98 | 24.03 | 23.89 | 23.99 | 11,790 | +0.17(+0.72%) |
Sep 11, 2020 | 23.85 | 23.85 | 23.75 | 23.82 | 9,126 | +0.01(+0.03%) |
Sep 10, 2020 | 23.96 | 23.96 | 23.77 | 23.81 | 10,835 | -0.04(-0.17%) |
Sep 09, 2020 | 23.81 | 23.86 | 23.78 | 23.85 | 39,563 | +0.15(+0.62%) |
Sep 08, 2020 | 23.70 | 23.84 | 23.67 | 23.71 | 27,140 | -0.25(-1.03%) |
Sep 04, 2020 | 23.98 | 23.98 | 23.77 | 23.95 | 44,011 | -0.20(-0.82%) |
Sep 03, 2020 | 24.30 | 24.31 | 24.11 | 24.15 | 23,445 | -0.29(-1.17%) |
Sep 02, 2020 | 24.34 | 24.44 | 24.31 | 24.44 | 137,086 | +0.03(+0.11%) |
Sep 01, 2020 | 24.29 | 24.43 | 24.29 | 24.41 | 40,983 | +0.18(+0.73%) |
Aug 31, 2020 | 24.18 | 24.26 | 24.14 | 24.23 | 181,193 | +0.10(+0.42%) |
Aug 28, 2020 | 24.17 | 24.18 | 24.11 | 24.13 | 1,816,126 | +0.03(+0.13%) |
Aug 27, 2020 | 24.16 | 24.21 | 24.07 | 24.10 | 85,812 | -0.06(-0.26%) |
Aug 26, 2020 | 24.12 | 24.23 | 24.11 | 24.16 | 76,619 | +0.06(+0.27%) |
Aug 25, 2020 | 24.02 | 24.10 | 23.99 | 24.10 | 32,366 | -0.00(-0.00%) |
Aug 24, 2020 | 24.09 | 24.17 | 24.05 | 24.10 | 73,506 | -0.01(-0.04%) |
Aug 21, 2020 | 24.11 | 24.13 | 24.05 | 24.11 | 88,447 | +0.02(+0.10%) |
Aug 20, 2020 | 24.00 | 24.09 | 24.00 | 24.08 | 71,919 | +0.13(+0.55%) |
Aug 19, 2020 | 24.05 | 24.11 | 23.94 | 23.95 | 71,225 | -0.12(-0.49%) |
Aug 18, 2020 | 24.05 | 24.09 | 23.98 | 24.07 | 40,930 | +0.13(+0.53%) |
Aug 17, 2020 | 23.82 | 23.94 | 23.78 | 23.94 | 12,729 | +0.15(+0.63%) |
Aug 14, 2020 | 23.76 | 23.85 | 23.76 | 23.79 | 17,892 | -0.06(-0.26%) |
Aug 13, 2020 | 23.89 | 23.92 | 23.82 | 23.85 | 34,509 | -0.05(-0.21%) |
Aug 12, 2020 | 23.85 | 23.93 | 23.84 | 23.90 | 94,473 | +0.09(+0.37%) |
Aug 11, 2020 | 23.85 | 23.92 | 23.81 | 23.81 | 10,532 | -0.14(-0.57%) |
Aug 10, 2020 | 24.03 | 24.03 | 23.91 | 23.95 | 53,965 | -0.03(-0.14%) |
Aug 07, 2020 | 24.08 | 24.08 | 23.97 | 23.99 | 20,332 | -0.10(-0.43%) |
Aug 06, 2020 | 24.10 | 24.12 | 24.08 | 24.09 | 15,169 | +0.00(+0.00%) |
Aug 05, 2020 | 23.98 | 24.11 | 23.98 | 24.09 | 91,225 | +0.09(+0.39%) |
Aug 04, 2020 | 24.02 | 24.02 | 23.97 | 24.00 | 8,776 | +0.03(+0.14%) |
Aug 03, 2020 | 23.93 | 23.98 | 23.89 | 23.96 | 10,351 | +0.09(+0.37%) |
Jul 31, 2020 | 23.85 | 23.87 | 23.77 | 23.87 | 3,464 | +0.01(+0.05%) |
Jul 30, 2020 | 23.76 | 23.86 | 23.76 | 23.86 | 5,498 | +0.04(+0.19%) |
Jul 29, 2020 | 23.74 | 23.82 | 23.74 | 23.82 | 10,772 | +0.11(+0.48%) |
Jul 28, 2020 | 23.71 | 23.75 | 23.69 | 23.70 | 30,971 | -0.01(-0.04%) |
Jul 27, 2020 | 23.67 | 23.71 | 23.64 | 23.71 | 6,270 | +0.09(+0.38%) |
Jul 24, 2020 | 23.61 | 23.67 | 23.57 | 23.62 | 839,045 | -0.10(-0.41%) |
Jul 23, 2020 | 23.76 | 23.79 | 23.66 | 23.72 | 9,003 | +0.00(+0.00%) |
Jul 22, 2020 | 23.69 | 23.78 | 23.69 | 23.72 | 3,619 | +0.03(+0.11%) |
Jul 21, 2020 | 23.75 | 23.75 | 23.70 | 23.70 | 5,123 | +0.05(+0.22%) |
Jul 20, 2020 | 23.55 | 23.66 | 23.55 | 23.64 | 9,105 | +0.15(+0.63%) |
Jul 17, 2020 | 23.58 | 23.59 | 23.41 | 23.50 | 13,754 | +0.09(+0.38%) |
Jul 16, 2020 | 23.33 | 23.44 | 23.33 | 23.41 | 85,832 | +0.05(+0.21%) |
Jul 15, 2020 | 23.27 | 23.44 | 23.27 | 23.36 | 113,895 | +0.09(+0.38%) |
Jul 14, 2020 | 23.29 | 23.30 | 23.12 | 23.27 | 29,592 | +0.03(+0.13%) |
Jul 13, 2020 | 23.44 | 23.47 | 23.24 | 23.24 | 38,115 | -0.10(-0.42%) |
Jul 10, 2020 | 23.33 | 23.37 | 23.30 | 23.34 | 27,917 | +0.02(+0.06%) |
Jul 09, 2020 | 23.25 | 23.33 | 23.15 | 23.32 | 18,430 | +0.12(+0.53%) |
Jul 08, 2020 | 23.19 | 23.21 | 23.10 | 23.20 | 114,711 | +0.09(+0.38%) |
Jul 07, 2020 | 23.11 | 23.15 | 23.07 | 23.11 | 9,838 | +0.00(+0.00%) |
Jul 06, 2020 | 23.11 | 23.14 | 23.03 | 23.11 | 22,943 | +0.12(+0.53%) |
Jul 02, 2020 | 23.01 | 23.04 | 22.99 | 22.99 | 6,418 | +0.11(+0.50%) |