Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.13 | 25.24 | 24.58 | 24.73 | 465,166 | -0.39(-1.55%) |
Sep 29, 2020 | 25.43 | 25.65 | 25.12 | 25.12 | 253,175 | -0.33(-1.30%) |
Sep 28, 2020 | 25.28 | 25.54 | 24.95 | 25.45 | 477,944 | +0.35(+1.39%) |
Sep 25, 2020 | 25.14 | 25.37 | 24.98 | 25.10 | 313,500 | -0.16(-0.63%) |
Sep 24, 2020 | 25.21 | 25.74 | 24.46 | 25.26 | 378,233 | +0.02(+0.08%) |
Sep 23, 2020 | 25.12 | 25.63 | 25.07 | 25.24 | 342,789 | +0.19(+0.76%) |
Sep 22, 2020 | 25.41 | 25.50 | 24.74 | 25.05 | 291,485 | -0.26(-1.03%) |
Sep 21, 2020 | 25.45 | 25.46 | 24.65 | 25.31 | 363,400 | -0.38(-1.48%) |
Sep 18, 2020 | 26.25 | 26.30 | 25.33 | 25.69 | 613,300 | -0.54(-2.06%) |
Sep 17, 2020 | 25.47 | 26.26 | 25.40 | 26.23 | 592,590 | +0.40(+1.55%) |
Sep 16, 2020 | 26.54 | 26.62 | 25.69 | 25.83 | 416,414 | -0.53(-2.01%) |
Sep 15, 2020 | 25.91 | 26.58 | 25.71 | 26.36 | 456,867 | +0.57(+2.21%) |
Sep 14, 2020 | 26.63 | 26.80 | 25.62 | 25.79 | 574,076 | -0.73(-2.75%) |
Sep 11, 2020 | 27.02 | 27.08 | 26.38 | 26.52 | 567,400 | -0.32(-1.19%) |
Sep 10, 2020 | 27.73 | 27.91 | 26.77 | 26.84 | 716,901 | -0.92(-3.31%) |
Sep 09, 2020 | 27.27 | 28.13 | 27.27 | 27.76 | 450,788 | +0.64(+2.36%) |
Sep 08, 2020 | 27.09 | 27.46 | 26.84 | 27.12 | 505,612 | -0.05(-0.18%) |
Sep 04, 2020 | 27.27 | 27.40 | 26.73 | 27.17 | 439,700 | +0.06(+0.22%) |
Sep 03, 2020 | 27.39 | 27.39 | 26.86 | 27.11 | 367,252 | -0.33(-1.20%) |
Sep 02, 2020 | 27.60 | 27.67 | 27.15 | 27.44 | 433,707 | -0.11(-0.40%) |
Sep 01, 2020 | 27.05 | 27.59 | 26.80 | 27.55 | 361,436 | +0.49(+1.81%) |
Aug 31, 2020 | 27.30 | 27.62 | 27.02 | 27.06 | 494,405 | -0.14(-0.51%) |
Aug 28, 2020 | 27.33 | 27.50 | 27.09 | 27.20 | 377,600 | +0.00(+0.00%) |
Aug 27, 2020 | 27.40 | 27.44 | 27.12 | 27.20 | 280,016 | -0.20(-0.73%) |
Aug 26, 2020 | 27.09 | 27.45 | 27.05 | 27.40 | 262,498 | +0.29(+1.07%) |
Aug 25, 2020 | 27.12 | 27.30 | 26.98 | 27.11 | 252,916 | +0.03(+0.11%) |
Aug 24, 2020 | 27.35 | 27.46 | 26.92 | 27.08 | 311,046 | -0.17(-0.62%) |
Aug 21, 2020 | 26.46 | 27.34 | 26.40 | 27.25 | 491,100 | +0.66(+2.48%) |
Aug 20, 2020 | 26.36 | 26.69 | 26.34 | 26.59 | 374,674 | +0.02(+0.08%) |
Aug 19, 2020 | 26.30 | 26.69 | 26.30 | 26.57 | 256,413 | +0.25(+0.95%) |
Aug 18, 2020 | 26.32 | 26.49 | 26.02 | 26.32 | 257,705 | -0.08(-0.30%) |
Aug 17, 2020 | 26.10 | 26.57 | 26.10 | 26.40 | 423,585 | +0.42(+1.62%) |
Aug 14, 2020 | 26.01 | 26.27 | 25.86 | 25.98 | 502,300 | +0.03(+0.12%) |
Aug 13, 2020 | 26.32 | 26.55 | 25.78 | 25.95 | 386,362 | -0.50(-1.89%) |
Aug 12, 2020 | 25.81 | 26.89 | 25.81 | 26.45 | 747,694 | +0.80(+3.12%) |
Aug 11, 2020 | 25.61 | 25.87 | 25.43 | 25.65 | 684,338 | +0.16(+0.63%) |
Aug 10, 2020 | 24.92 | 25.83 | 24.92 | 25.49 | 497,700 | +0.60(+2.41%) |
Aug 07, 2020 | 24.59 | 25.11 | 24.53 | 24.89 | 530,700 | +0.27(+1.10%) |
Aug 06, 2020 | 24.45 | 24.80 | 24.32 | 24.62 | 497,732 | +0.09(+0.37%) |
Aug 05, 2020 | 25.55 | 25.59 | 24.48 | 24.53 | 573,659 | -1.01(-3.95%) |
Aug 04, 2020 | 25.27 | 25.55 | 24.99 | 25.54 | 415,065 | +0.27(+1.07%) |
Aug 03, 2020 | 25.31 | 25.78 | 25.17 | 25.27 | 492,260 | +0.14(+0.56%) |
Jul 31, 2020 | 24.99 | 25.63 | 24.53 | 25.13 | 597,400 | +0.46(+1.86%) |
Jul 30, 2020 | 24.90 | 24.91 | 22.89 | 24.67 | 972,296 | -0.37(-1.48%) |
Jul 29, 2020 | 24.72 | 25.20 | 24.65 | 25.04 | 639,976 | +0.39(+1.58%) |
Jul 28, 2020 | 25.11 | 25.27 | 24.58 | 24.65 | 611,457 | -0.42(-1.68%) |
Jul 27, 2020 | 25.03 | 25.19 | 24.76 | 25.07 | 1,049,118 | +0.01(+0.04%) |
Jul 24, 2020 | 25.14 | 25.29 | 25.00 | 25.06 | 482,100 | -0.20(-0.79%) |
Jul 23, 2020 | 25.50 | 25.71 | 25.13 | 25.26 | 679,043 | -0.27(-1.06%) |
Jul 22, 2020 | 25.89 | 26.13 | 25.52 | 25.53 | 437,167 | -0.37(-1.43%) |
Jul 21, 2020 | 25.91 | 26.18 | 25.74 | 25.90 | 968,788 | -0.08(-0.31%) |
Jul 20, 2020 | 26.13 | 26.19 | 25.88 | 25.98 | 444,743 | -0.25(-0.95%) |
Jul 17, 2020 | 25.75 | 26.46 | 25.70 | 26.23 | 631,200 | +0.62(+2.42%) |
Jul 16, 2020 | 25.27 | 25.87 | 25.27 | 25.61 | 478,325 | +0.24(+0.95%) |
Jul 15, 2020 | 25.43 | 25.63 | 25.06 | 25.37 | 397,995 | +0.23(+0.91%) |
Jul 14, 2020 | 24.57 | 25.31 | 24.38 | 25.14 | 724,238 | +0.57(+2.32%) |
Jul 13, 2020 | 25.25 | 25.25 | 24.56 | 24.57 | 574,294 | -0.55(-2.19%) |
Jul 10, 2020 | 25.44 | 25.50 | 25.02 | 25.12 | 509,900 | -0.12(-0.48%) |
Jul 09, 2020 | 25.37 | 25.48 | 25.10 | 25.24 | 314,627 | -0.05(-0.20%) |
Jul 08, 2020 | 25.50 | 25.54 | 25.08 | 25.29 | 394,721 | +0.05(+0.20%) |
Jul 07, 2020 | 24.72 | 25.35 | 24.52 | 25.24 | 601,599 | +0.55(+2.23%) |
Jul 06, 2020 | 24.69 | 24.74 | 24.49 | 24.69 | 395,517 | +0.44(+1.81%) |
Jul 02, 2020 | 24.30 | 24.43 | 24.19 | 24.25 | 410,100 | +0.19(+0.79%) |