Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.01 | 24.25 | 23.47 | 23.81 | 1,700,785 | -0.01(-0.03%) |
Sep 29, 2020 | 23.83 | 24.02 | 23.47 | 23.81 | 1,100,388 | -0.19(-0.80%) |
Sep 28, 2020 | 23.34 | 24.24 | 23.01 | 24.00 | 1,139,046 | +1.12(+4.87%) |
Sep 25, 2020 | 22.55 | 23.04 | 22.55 | 22.89 | 864,602 | +0.16(+0.70%) |
Sep 24, 2020 | 22.31 | 22.92 | 22.17 | 22.73 | 871,449 | +0.37(+1.64%) |
Sep 23, 2020 | 23.09 | 23.30 | 22.24 | 22.36 | 889,593 | -0.82(-3.52%) |
Sep 22, 2020 | 23.14 | 23.62 | 23.14 | 23.18 | 1,220,426 | +0.07(+0.29%) |
Sep 21, 2020 | 23.47 | 23.58 | 22.71 | 23.11 | 1,453,299 | -0.78(-3.28%) |
Sep 18, 2020 | 25.35 | 25.43 | 23.83 | 23.90 | 2,647,732 | -1.50(-5.90%) |
Sep 17, 2020 | 25.50 | 25.88 | 25.21 | 25.40 | 2,099,139 | -0.47(-1.80%) |
Sep 16, 2020 | 25.76 | 26.24 | 25.50 | 25.86 | 2,027,566 | +0.12(+0.45%) |
Sep 15, 2020 | 25.03 | 26.04 | 24.65 | 25.75 | 1,997,642 | +0.96(+3.86%) |
Sep 14, 2020 | 23.84 | 24.81 | 23.81 | 24.79 | 1,278,257 | +1.17(+4.93%) |
Sep 11, 2020 | 23.73 | 23.86 | 23.39 | 23.62 | 810,317 | -0.06(-0.25%) |
Sep 10, 2020 | 24.01 | 24.14 | 23.66 | 23.68 | 998,151 | -0.37(-1.56%) |
Sep 09, 2020 | 24.24 | 24.46 | 23.76 | 24.05 | 872,906 | -0.07(-0.31%) |
Sep 08, 2020 | 24.57 | 24.66 | 23.72 | 24.13 | 1,292,688 | -0.72(-2.88%) |
Sep 04, 2020 | 25.25 | 25.48 | 24.41 | 24.85 | 631,607 | -0.13(-0.53%) |
Sep 03, 2020 | 24.93 | 26.04 | 24.93 | 24.98 | 1,680,137 | +0.08(+0.33%) |
Sep 02, 2020 | 24.61 | 24.90 | 24.33 | 24.90 | 929,062 | +0.26(+1.05%) |
Sep 01, 2020 | 24.70 | 24.94 | 24.35 | 24.64 | 715,469 | -0.22(-0.87%) |
Aug 31, 2020 | 25.10 | 25.16 | 24.66 | 24.85 | 1,121,597 | -0.37(-1.49%) |
Aug 28, 2020 | 25.78 | 25.78 | 24.94 | 25.23 | 1,022,294 | -0.42(-1.66%) |
Aug 27, 2020 | 25.37 | 25.85 | 25.37 | 25.65 | 781,686 | +0.29(+1.15%) |
Aug 26, 2020 | 25.93 | 25.93 | 25.18 | 25.36 | 535,082 | -0.50(-1.93%) |
Aug 25, 2020 | 25.94 | 26.01 | 25.61 | 25.86 | 923,909 | +0.07(+0.26%) |
Aug 24, 2020 | 25.46 | 25.86 | 25.23 | 25.80 | 481,002 | +0.40(+1.57%) |
Aug 21, 2020 | 25.39 | 25.71 | 25.15 | 25.40 | 468,631 | +0.01(+0.03%) |
Aug 20, 2020 | 25.01 | 25.65 | 25.01 | 25.39 | 598,755 | +0.22(+0.89%) |
Aug 19, 2020 | 25.71 | 25.80 | 25.10 | 25.16 | 671,794 | -0.60(-2.33%) |
Aug 18, 2020 | 25.95 | 26.00 | 25.42 | 25.76 | 627,739 | -0.24(-0.93%) |
Aug 17, 2020 | 26.09 | 26.22 | 25.70 | 26.00 | 1,160,915 | -0.11(-0.41%) |
Aug 14, 2020 | 26.12 | 26.69 | 26.06 | 26.11 | 1,150,201 | -0.20(-0.76%) |
Aug 13, 2020 | 26.89 | 27.26 | 26.24 | 26.31 | 1,066,355 | -0.77(-2.86%) |
Aug 12, 2020 | 27.09 | 27.26 | 26.66 | 27.09 | 485,789 | +0.22(+0.81%) |
Aug 11, 2020 | 27.23 | 27.49 | 26.82 | 26.87 | 750,375 | +0.07(+0.28%) |
Aug 10, 2020 | 26.94 | 27.35 | 26.71 | 26.79 | 1,084,506 | +0.04(+0.16%) |
Aug 07, 2020 | 26.33 | 26.76 | 26.10 | 26.75 | 499,497 | +0.39(+1.48%) |
Aug 06, 2020 | 26.23 | 26.69 | 26.09 | 26.36 | 1,243,398 | +0.00(+0.00%) |
Aug 05, 2020 | 25.99 | 26.40 | 25.61 | 26.36 | 917,461 | +0.52(+2.00%) |
Aug 04, 2020 | 25.10 | 25.90 | 25.10 | 25.85 | 800,162 | +0.62(+2.44%) |
Aug 03, 2020 | 25.59 | 25.59 | 25.09 | 25.23 | 782,211 | -0.35(-1.37%) |
Jul 31, 2020 | 25.36 | 25.92 | 24.51 | 25.58 | 1,570,672 | +0.19(+0.75%) |
Jul 30, 2020 | 24.95 | 25.43 | 24.61 | 25.39 | 928,955 | -0.06(-0.23%) |
Jul 29, 2020 | 25.20 | 25.55 | 24.87 | 25.45 | 670,343 | +0.45(+1.80%) |
Jul 28, 2020 | 24.16 | 25.17 | 24.16 | 25.00 | 929,198 | +0.86(+3.55%) |
Jul 27, 2020 | 23.86 | 24.18 | 23.36 | 24.14 | 924,447 | +0.12(+0.48%) |
Jul 24, 2020 | 24.72 | 24.77 | 24.01 | 24.02 | 727,327 | -0.71(-2.86%) |
Jul 23, 2020 | 24.43 | 25.06 | 24.42 | 24.73 | 779,129 | +0.15(+0.61%) |
Jul 22, 2020 | 23.87 | 24.58 | 23.84 | 24.58 | 914,630 | +0.48(+2.00%) |
Jul 21, 2020 | 23.91 | 24.37 | 23.84 | 24.10 | 742,131 | +0.31(+1.30%) |
Jul 20, 2020 | 24.57 | 24.57 | 23.66 | 23.79 | 484,495 | -0.87(-3.51%) |
Jul 17, 2020 | 24.25 | 24.70 | 24.07 | 24.65 | 765,880 | +0.45(+1.86%) |
Jul 16, 2020 | 24.40 | 24.53 | 24.05 | 24.20 | 498,046 | -0.36(-1.46%) |
Jul 15, 2020 | 25.05 | 25.05 | 24.39 | 24.56 | 694,673 | +0.07(+0.31%) |
Jul 14, 2020 | 24.05 | 24.62 | 23.80 | 24.49 | 1,191,357 | +0.50(+2.08%) |
Jul 13, 2020 | 24.04 | 24.69 | 23.64 | 23.99 | 1,157,140 | +0.17(+0.70%) |
Jul 10, 2020 | 23.46 | 23.96 | 23.35 | 23.82 | 1,168,096 | +0.30(+1.27%) |
Jul 09, 2020 | 23.93 | 24.10 | 22.99 | 23.52 | 1,046,158 | -0.52(-2.15%) |
Jul 08, 2020 | 23.98 | 24.20 | 23.83 | 24.04 | 750,739 | -0.01(-0.03%) |
Jul 07, 2020 | 24.45 | 24.45 | 23.98 | 24.05 | 1,114,107 | -0.82(-3.28%) |
Jul 06, 2020 | 25.74 | 25.74 | 24.75 | 24.86 | 786,382 | -0.17(-0.70%) |
Jul 02, 2020 | 25.31 | 25.42 | 24.61 | 25.04 | 992,989 | +0.30(+1.21%) |