Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.25 | 25.62 | 25.25 | 25.43 | 70,007 | +0.29(+1.14%) |
Sep 29, 2020 | 25.23 | 25.25 | 25.07 | 25.15 | 37,604 | -0.08(-0.32%) |
Sep 28, 2020 | 25.15 | 25.46 | 25.14 | 25.23 | 126,789 | +0.27(+1.09%) |
Sep 25, 2020 | 24.78 | 24.96 | 24.60 | 24.96 | 57,676 | +0.22(+0.91%) |
Sep 24, 2020 | 24.60 | 24.99 | 24.52 | 24.73 | 279,515 | +0.10(+0.39%) |
Sep 23, 2020 | 25.23 | 25.26 | 24.58 | 24.64 | 100,615 | -0.26(-1.05%) |
Sep 22, 2020 | 24.92 | 24.97 | 24.72 | 24.90 | 52,669 | +0.13(+0.52%) |
Sep 21, 2020 | 24.91 | 25.20 | 24.51 | 24.77 | 112,674 | -0.34(-1.34%) |
Sep 18, 2020 | 25.31 | 25.36 | 25.00 | 25.11 | 49,849 | -0.13(-0.53%) |
Sep 17, 2020 | 25.77 | 25.77 | 25.12 | 25.24 | 74,808 | -0.18(-0.71%) |
Sep 16, 2020 | 25.67 | 25.67 | 25.40 | 25.42 | 71,510 | +0.02(+0.06%) |
Sep 15, 2020 | 25.79 | 25.85 | 25.36 | 25.40 | 172,398 | -0.09(-0.36%) |
Sep 14, 2020 | 25.52 | 25.57 | 25.39 | 25.50 | 65,500 | +0.22(+0.85%) |
Sep 11, 2020 | 25.18 | 25.33 | 25.05 | 25.28 | 53,943 | +0.20(+0.79%) |
Sep 10, 2020 | 25.64 | 25.64 | 25.01 | 25.08 | 53,305 | -0.32(-1.27%) |
Sep 09, 2020 | 25.49 | 25.80 | 25.25 | 25.40 | 93,139 | +0.36(+1.42%) |
Sep 08, 2020 | 25.57 | 25.57 | 24.97 | 25.05 | 72,488 | -0.46(-1.79%) |
Sep 04, 2020 | 25.74 | 25.89 | 25.09 | 25.50 | 45,996 | +0.02(+0.10%) |
Sep 03, 2020 | 25.99 | 26.34 | 25.34 | 25.48 | 111,014 | -0.62(-2.39%) |
Sep 02, 2020 | 25.85 | 26.21 | 25.82 | 26.10 | 60,638 | +0.29(+1.13%) |
Sep 01, 2020 | 25.63 | 25.86 | 25.61 | 25.81 | 86,126 | +0.16(+0.60%) |
Aug 31, 2020 | 25.68 | 25.70 | 25.52 | 25.66 | 142,390 | -0.06(-0.25%) |
Aug 28, 2020 | 25.64 | 25.82 | 25.59 | 25.72 | 71,282 | +0.16(+0.62%) |
Aug 27, 2020 | 25.74 | 25.74 | 25.50 | 25.56 | 53,798 | +0.10(+0.39%) |
Aug 26, 2020 | 25.36 | 25.56 | 25.36 | 25.46 | 171,720 | +0.04(+0.16%) |
Aug 25, 2020 | 25.55 | 25.55 | 25.34 | 25.42 | 129,907 | -0.01(-0.05%) |
Aug 24, 2020 | 25.70 | 25.70 | 25.32 | 25.43 | 89,290 | +0.17(+0.67%) |
Aug 21, 2020 | 25.05 | 25.27 | 25.02 | 25.26 | 57,819 | +0.17(+0.69%) |
Aug 20, 2020 | 25.17 | 25.17 | 24.93 | 25.09 | 75,482 | -0.16(-0.62%) |
Aug 19, 2020 | 25.26 | 25.44 | 25.02 | 25.25 | 178,091 | +0.11(+0.44%) |
Aug 18, 2020 | 25.40 | 25.51 | 25.11 | 25.14 | 126,414 | -0.12(-0.47%) |
Aug 17, 2020 | 25.49 | 25.49 | 25.14 | 25.26 | 137,984 | +0.10(+0.39%) |
Aug 14, 2020 | 25.17 | 25.24 | 25.06 | 25.16 | 75,600 | -0.02(-0.07%) |
Aug 13, 2020 | 25.22 | 25.36 | 25.06 | 25.17 | 152,988 | +0.01(+0.04%) |
Aug 12, 2020 | 25.31 | 25.42 | 25.04 | 25.16 | 69,220 | +0.20(+0.78%) |
Aug 11, 2020 | 25.22 | 25.38 | 24.93 | 24.97 | 207,716 | +0.11(+0.43%) |
Aug 10, 2020 | 24.86 | 24.88 | 24.73 | 24.86 | 21,531 | +0.25(+1.01%) |
Aug 07, 2020 | 24.49 | 24.61 | 24.40 | 24.61 | 11,249 | +0.04(+0.16%) |
Aug 06, 2020 | 24.58 | 24.58 | 24.34 | 24.57 | 10,395 | +0.09(+0.37%) |
Aug 05, 2020 | 24.50 | 24.52 | 24.41 | 24.48 | 17,158 | +0.15(+0.63%) |
Aug 04, 2020 | 24.24 | 24.35 | 24.12 | 24.33 | 12,798 | +0.11(+0.44%) |
Aug 03, 2020 | 24.13 | 24.38 | 23.97 | 24.22 | 46,772 | +0.24(+1.01%) |
Jul 31, 2020 | 23.95 | 24.01 | 23.78 | 23.98 | 10,402 | -0.04(-0.15%) |
Jul 30, 2020 | 23.86 | 24.05 | 23.84 | 24.02 | 7,532 | -0.20(-0.81%) |
Jul 29, 2020 | 24.16 | 24.28 | 24.03 | 24.21 | 8,726 | +0.12(+0.51%) |
Jul 28, 2020 | 24.37 | 24.37 | 24.05 | 24.09 | 11,919 | -0.06(-0.23%) |
Jul 27, 2020 | 24.17 | 24.19 | 23.99 | 24.14 | 19,349 | +0.17(+0.72%) |
Jul 24, 2020 | 24.14 | 24.28 | 23.96 | 23.97 | 9,356 | -0.22(-0.92%) |
Jul 23, 2020 | 24.36 | 24.47 | 24.09 | 24.19 | 12,157 | -0.21(-0.86%) |
Jul 22, 2020 | 24.76 | 24.76 | 24.23 | 24.40 | 9,503 | +0.13(+0.56%) |
Jul 21, 2020 | 24.56 | 24.56 | 24.27 | 24.27 | 19,261 | -0.13(-0.53%) |
Jul 20, 2020 | 24.51 | 24.51 | 24.24 | 24.40 | 16,702 | +0.09(+0.36%) |
Jul 17, 2020 | 24.23 | 24.40 | 24.20 | 24.31 | 11,665 | +0.08(+0.35%) |
Jul 16, 2020 | 23.94 | 24.23 | 23.94 | 24.23 | 10,570 | +0.07(+0.29%) |
Jul 15, 2020 | 24.25 | 24.48 | 24.13 | 24.16 | 10,442 | +0.01(+0.05%) |
Jul 14, 2020 | 23.66 | 24.20 | 23.63 | 24.14 | 10,841 | +0.61(+2.59%) |
Jul 13, 2020 | 23.72 | 24.03 | 23.54 | 23.54 | 18,755 | -0.05(-0.19%) |
Jul 10, 2020 | 23.37 | 23.66 | 23.33 | 23.58 | 14,703 | +0.32(+1.36%) |
Jul 09, 2020 | 23.47 | 23.50 | 23.09 | 23.26 | 23,551 | -0.23(-0.97%) |
Jul 08, 2020 | 23.52 | 23.73 | 23.37 | 23.49 | 7,347 | +0.01(+0.05%) |
Jul 07, 2020 | 23.79 | 23.79 | 23.47 | 23.48 | 17,959 | -0.13(-0.55%) |
Jul 06, 2020 | 23.69 | 23.69 | 23.47 | 23.61 | 7,942 | +0.31(+1.32%) |
Jul 02, 2020 | 23.68 | 23.68 | 23.30 | 23.30 | 16,405 | +0.08(+0.35%) |