Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.95 | 24.98 | 24.68 | 24.83 | 720,707 | -0.01(-0.04%) |
Sep 29, 2020 | 24.89 | 24.94 | 24.77 | 24.84 | 362,211 | +0.00(+0.00%) |
Sep 28, 2020 | 24.70 | 24.96 | 24.70 | 24.84 | 301,665 | +0.31(+1.27%) |
Sep 25, 2020 | 24.35 | 24.57 | 24.20 | 24.53 | 329,346 | +0.16(+0.67%) |
Sep 24, 2020 | 24.22 | 24.56 | 24.18 | 24.37 | 284,791 | +0.05(+0.23%) |
Sep 23, 2020 | 25.01 | 25.01 | 24.31 | 24.31 | 397,462 | -0.63(-2.52%) |
Sep 22, 2020 | 24.82 | 25.03 | 24.73 | 24.94 | 184,568 | +0.12(+0.47%) |
Sep 21, 2020 | 25.01 | 25.01 | 24.59 | 24.82 | 151,156 | -0.38(-1.51%) |
Sep 18, 2020 | 25.40 | 25.43 | 25.04 | 25.21 | 286,637 | -0.17(-0.68%) |
Sep 17, 2020 | 25.33 | 25.47 | 25.22 | 25.38 | 524,609 | -0.14(-0.53%) |
Sep 16, 2020 | 25.68 | 25.79 | 25.51 | 25.51 | 512,961 | -0.01(-0.04%) |
Sep 15, 2020 | 25.42 | 25.59 | 25.42 | 25.52 | 460,374 | +0.14(+0.57%) |
Sep 14, 2020 | 25.38 | 25.49 | 25.35 | 25.38 | 569,609 | +0.20(+0.79%) |
Sep 11, 2020 | 25.21 | 25.30 | 25.02 | 25.18 | 694,795 | +0.08(+0.33%) |
Sep 10, 2020 | 25.53 | 25.64 | 25.09 | 25.10 | 341,779 | -0.43(-1.67%) |
Sep 09, 2020 | 25.58 | 25.72 | 25.50 | 25.52 | 415,842 | +0.12(+0.46%) |
Sep 08, 2020 | 25.56 | 25.61 | 25.32 | 25.40 | 426,371 | -0.32(-1.23%) |
Sep 04, 2020 | 25.98 | 26.07 | 25.54 | 25.72 | 236,749 | -0.23(-0.87%) |
Sep 03, 2020 | 26.41 | 26.51 | 25.78 | 25.95 | 319,434 | -0.78(-2.92%) |
Sep 02, 2020 | 26.27 | 26.78 | 26.27 | 26.73 | 1,215,723 | +0.44(+1.69%) |
Sep 01, 2020 | 26.26 | 26.30 | 26.18 | 26.28 | 173,171 | -0.06(-0.24%) |
Aug 31, 2020 | 26.41 | 26.41 | 26.27 | 26.35 | 78,078 | -0.03(-0.10%) |
Aug 28, 2020 | 26.37 | 26.37 | 26.24 | 26.37 | 87,194 | +0.10(+0.38%) |
Aug 27, 2020 | 26.44 | 26.49 | 26.24 | 26.27 | 403,559 | -0.13(-0.48%) |
Aug 26, 2020 | 26.28 | 26.43 | 26.23 | 26.40 | 125,067 | +0.10(+0.38%) |
Aug 25, 2020 | 26.51 | 26.51 | 26.22 | 26.30 | 144,075 | -0.10(-0.38%) |
Aug 24, 2020 | 26.30 | 26.40 | 26.18 | 26.40 | 139,861 | +0.23(+0.87%) |
Aug 21, 2020 | 26.23 | 26.23 | 26.03 | 26.18 | 145,581 | -0.04(-0.14%) |
Aug 20, 2020 | 26.18 | 26.32 | 26.12 | 26.21 | 210,704 | -0.07(-0.28%) |
Aug 19, 2020 | 26.31 | 26.43 | 26.25 | 26.28 | 113,275 | -0.01(-0.03%) |
Aug 18, 2020 | 26.34 | 26.34 | 26.19 | 26.29 | 139,253 | +0.05(+0.21%) |
Aug 17, 2020 | 26.45 | 26.45 | 26.23 | 26.24 | 176,692 | -0.12(-0.45%) |
Aug 14, 2020 | 26.31 | 26.41 | 26.25 | 26.36 | 142,159 | -0.02(-0.07%) |
Aug 13, 2020 | 26.39 | 26.40 | 26.21 | 26.37 | 203,886 | -0.16(-0.61%) |
Aug 12, 2020 | 26.62 | 26.66 | 26.52 | 26.54 | 169,675 | +0.07(+0.27%) |
Aug 11, 2020 | 26.78 | 26.89 | 26.38 | 26.46 | 232,211 | -0.16(-0.61%) |
Aug 10, 2020 | 26.59 | 26.64 | 26.48 | 26.63 | 204,961 | +0.05(+0.20%) |
Aug 07, 2020 | 26.41 | 26.60 | 26.40 | 26.57 | 380,123 | +0.24(+0.93%) |
Aug 06, 2020 | 26.24 | 26.36 | 26.20 | 26.33 | 425,506 | +0.19(+0.73%) |
Aug 05, 2020 | 26.46 | 26.46 | 26.10 | 26.14 | 152,775 | -0.24(-0.89%) |
Aug 04, 2020 | 26.10 | 26.39 | 26.10 | 26.37 | 139,208 | +0.27(+1.04%) |
Aug 03, 2020 | 26.22 | 26.22 | 25.96 | 26.10 | 237,919 | +0.09(+0.35%) |
Jul 31, 2020 | 25.87 | 26.03 | 25.66 | 26.01 | 569,632 | +0.13(+0.49%) |
Jul 30, 2020 | 25.71 | 25.94 | 25.65 | 25.89 | 317,361 | -0.03(-0.10%) |
Jul 29, 2020 | 25.79 | 25.99 | 25.74 | 25.91 | 250,590 | +0.19(+0.74%) |
Jul 28, 2020 | 25.75 | 25.89 | 25.68 | 25.72 | 367,725 | -0.08(-0.32%) |
Jul 27, 2020 | 25.63 | 25.86 | 25.59 | 25.80 | 354,636 | +0.14(+0.56%) |
Jul 24, 2020 | 25.69 | 25.84 | 25.56 | 25.66 | 264,452 | -0.09(-0.35%) |
Jul 23, 2020 | 25.79 | 25.88 | 25.61 | 25.75 | 1,025,552 | +0.02(+0.07%) |
Jul 22, 2020 | 25.71 | 25.77 | 25.60 | 25.73 | 292,948 | +0.05(+0.21%) |
Jul 21, 2020 | 25.62 | 25.84 | 25.62 | 25.68 | 322,542 | +0.15(+0.60%) |
Jul 20, 2020 | 25.53 | 25.58 | 25.43 | 25.52 | 210,871 | -0.07(-0.28%) |
Jul 17, 2020 | 25.51 | 25.64 | 25.44 | 25.60 | 481,224 | +0.20(+0.78%) |
Jul 16, 2020 | 25.20 | 25.40 | 25.14 | 25.40 | 416,725 | +0.12(+0.47%) |
Jul 15, 2020 | 25.44 | 25.47 | 25.20 | 25.28 | 731,063 | +0.11(+0.43%) |
Jul 14, 2020 | 24.77 | 25.22 | 24.76 | 25.17 | 898,971 | +0.33(+1.31%) |
Jul 13, 2020 | 25.21 | 25.21 | 24.81 | 24.84 | 719,750 | -0.27(-1.08%) |
Jul 10, 2020 | 24.92 | 25.12 | 24.79 | 25.11 | 470,628 | +0.15(+0.62%) |
Jul 09, 2020 | 25.16 | 25.16 | 24.76 | 24.96 | 910,552 | -0.10(-0.40%) |
Jul 08, 2020 | 24.98 | 25.06 | 24.82 | 25.06 | 309,077 | +0.10(+0.40%) |
Jul 07, 2020 | 25.16 | 25.18 | 24.93 | 24.96 | 344,132 | -0.29(-1.15%) |
Jul 06, 2020 | 25.19 | 25.29 | 25.08 | 25.25 | 393,486 | +0.39(+1.57%) |
Jul 02, 2020 | 25.06 | 25.22 | 24.82 | 24.86 | 380,674 | +0.07(+0.29%) |