Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.03 | 23.15 | 23.00 | 23.03 | 239,380 | +0.04(+0.15%) |
Sep 29, 2020 | 22.88 | 23.06 | 22.88 | 23.00 | 218,805 | +0.04(+0.15%) |
Sep 28, 2020 | 23.06 | 23.15 | 22.87 | 22.96 | 356,735 | +0.07(+0.31%) |
Sep 25, 2020 | 22.67 | 22.89 | 22.66 | 22.89 | 402,618 | +0.14(+0.62%) |
Sep 24, 2020 | 22.53 | 22.86 | 22.53 | 22.75 | 933,346 | +0.45(+2.01%) |
Sep 23, 2020 | 22.59 | 22.59 | 22.30 | 22.30 | 496,931 | -0.55(-2.42%) |
Sep 22, 2020 | 22.95 | 22.95 | 22.66 | 22.86 | 540,837 | +0.01(+0.04%) |
Sep 21, 2020 | 22.66 | 22.86 | 22.55 | 22.85 | 342,575 | -0.12(-0.54%) |
Sep 18, 2020 | 23.05 | 23.05 | 22.93 | 22.97 | 322,458 | -0.08(-0.34%) |
Sep 17, 2020 | 22.91 | 23.06 | 22.71 | 23.05 | 420,286 | -0.17(-0.72%) |
Sep 16, 2020 | 23.38 | 23.44 | 23.22 | 23.22 | 474,297 | -0.11(-0.45%) |
Sep 15, 2020 | 23.28 | 23.38 | 23.23 | 23.32 | 428,863 | +0.35(+1.53%) |
Sep 14, 2020 | 22.78 | 22.99 | 22.78 | 22.97 | 308,433 | +0.47(+2.07%) |
Sep 11, 2020 | 22.50 | 22.62 | 22.45 | 22.51 | 446,280 | +0.46(+2.07%) |
Sep 10, 2020 | 22.28 | 22.31 | 22.05 | 22.05 | 592,859 | -0.53(-2.34%) |
Sep 09, 2020 | 22.54 | 22.61 | 22.40 | 22.58 | 749,638 | -0.02(-0.08%) |
Sep 08, 2020 | 22.67 | 22.80 | 22.59 | 22.59 | 568,955 | -0.35(-1.53%) |
Sep 04, 2020 | 22.93 | 23.14 | 22.73 | 22.95 | 689,716 | +0.08(+0.35%) |
Sep 03, 2020 | 23.09 | 23.09 | 22.72 | 22.87 | 688,909 | -0.61(-2.59%) |
Sep 02, 2020 | 23.55 | 23.55 | 23.32 | 23.47 | 542,488 | +0.13(+0.57%) |
Sep 01, 2020 | 23.34 | 23.44 | 23.28 | 23.34 | 567,127 | +0.01(+0.04%) |
Aug 31, 2020 | 23.30 | 23.39 | 23.08 | 23.33 | 490,737 | -0.20(-0.86%) |
Aug 28, 2020 | 23.55 | 23.55 | 23.40 | 23.54 | 348,724 | -0.04(-0.19%) |
Aug 27, 2020 | 23.83 | 23.83 | 23.46 | 23.58 | 896,286 | -0.17(-0.70%) |
Aug 26, 2020 | 23.72 | 23.81 | 23.67 | 23.75 | 378,151 | -0.07(-0.30%) |
Aug 25, 2020 | 23.82 | 23.88 | 23.76 | 23.82 | 362,895 | -0.13(-0.55%) |
Aug 24, 2020 | 24.03 | 24.07 | 23.90 | 23.95 | 272,703 | -0.11(-0.44%) |
Aug 21, 2020 | 23.99 | 24.10 | 23.94 | 24.05 | 364,187 | +0.10(+0.40%) |
Aug 20, 2020 | 23.79 | 23.99 | 23.71 | 23.96 | 294,656 | -0.01(-0.04%) |
Aug 19, 2020 | 24.14 | 24.20 | 23.95 | 23.97 | 417,359 | -0.11(-0.44%) |
Aug 18, 2020 | 23.98 | 24.16 | 23.87 | 24.07 | 407,291 | +0.09(+0.37%) |
Aug 17, 2020 | 23.90 | 24.04 | 23.85 | 23.98 | 358,984 | -0.03(-0.11%) |
Aug 14, 2020 | 23.84 | 24.10 | 23.84 | 24.01 | 215,124 | -0.07(-0.29%) |
Aug 13, 2020 | 24.02 | 24.11 | 23.94 | 24.08 | 252,596 | +0.20(+0.85%) |
Aug 12, 2020 | 23.76 | 23.94 | 23.76 | 23.88 | 489,944 | +0.15(+0.63%) |
Aug 11, 2020 | 23.87 | 23.92 | 23.70 | 23.73 | 408,451 | -0.24(-0.99%) |
Aug 10, 2020 | 23.97 | 24.06 | 23.81 | 23.97 | 327,234 | -0.14(-0.58%) |
Aug 07, 2020 | 24.12 | 24.23 | 23.99 | 24.11 | 386,814 | -0.29(-1.19%) |
Aug 06, 2020 | 24.23 | 24.40 | 24.17 | 24.40 | 431,483 | +0.15(+0.62%) |
Aug 05, 2020 | 24.02 | 24.27 | 24.02 | 24.25 | 740,611 | +0.24(+0.99%) |
Aug 04, 2020 | 23.85 | 24.01 | 23.79 | 24.01 | 286,002 | +0.28(+1.19%) |
Aug 03, 2020 | 23.90 | 23.90 | 23.70 | 23.73 | 749,028 | -0.29(-1.21%) |
Jul 31, 2020 | 24.19 | 24.26 | 23.81 | 24.02 | 757,255 | -0.18(-0.76%) |
Jul 30, 2020 | 24.31 | 24.31 | 24.04 | 24.20 | 397,170 | -0.23(-0.94%) |
Jul 29, 2020 | 24.30 | 24.55 | 24.30 | 24.43 | 640,323 | +0.33(+1.35%) |
Jul 28, 2020 | 24.23 | 24.29 | 24.10 | 24.11 | 307,570 | +0.01(+0.04%) |
Jul 27, 2020 | 24.09 | 24.18 | 23.98 | 24.10 | 363,024 | +0.15(+0.62%) |
Jul 24, 2020 | 23.83 | 24.00 | 23.82 | 23.95 | 379,082 | -0.10(-0.40%) |
Jul 23, 2020 | 24.08 | 24.16 | 23.96 | 24.05 | 251,529 | +0.13(+0.55%) |
Jul 22, 2020 | 23.95 | 24.05 | 23.86 | 23.91 | 318,429 | -0.03(-0.11%) |
Jul 21, 2020 | 23.91 | 24.10 | 23.87 | 23.94 | 349,391 | -0.04(-0.15%) |
Jul 20, 2020 | 23.85 | 23.98 | 23.80 | 23.98 | 349,608 | -0.01(-0.04%) |
Jul 17, 2020 | 23.97 | 24.03 | 23.83 | 23.98 | 375,898 | +0.40(+1.72%) |
Jul 16, 2020 | 23.42 | 23.59 | 23.32 | 23.58 | 285,727 | -0.22(-0.92%) |
Jul 15, 2020 | 23.83 | 23.91 | 23.67 | 23.80 | 341,505 | -0.21(-0.88%) |
Jul 14, 2020 | 23.77 | 24.10 | 23.61 | 24.01 | 236,972 | +0.04(+0.18%) |
Jul 13, 2020 | 24.03 | 24.28 | 23.96 | 23.97 | 270,321 | +0.04(+0.15%) |
Jul 10, 2020 | 23.88 | 23.96 | 23.82 | 23.93 | 294,488 | +0.23(+0.96%) |
Jul 09, 2020 | 23.75 | 23.76 | 23.54 | 23.70 | 433,118 | -0.07(-0.30%) |
Jul 08, 2020 | 23.66 | 23.81 | 23.56 | 23.77 | 535,766 | +0.47(+2.00%) |
Jul 07, 2020 | 23.31 | 23.49 | 23.29 | 23.31 | 701,612 | -0.39(-1.63%) |
Jul 06, 2020 | 23.61 | 23.70 | 23.58 | 23.69 | 270,003 | +0.73(+3.18%) |
Jul 02, 2020 | 22.80 | 23.04 | 22.80 | 22.96 | 324,619 | +0.35(+1.56%) |