Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 21.97 | 21.98 | 21.81 | 21.93 | 105,894 | -0.07(-0.33%) |
Oct 29, 2020 | 21.89 | 22.07 | 21.69 | 22.01 | 138,715 | +0.11(+0.52%) |
Oct 28, 2020 | 22.18 | 22.22 | 21.85 | 21.89 | 176,075 | -0.64(-2.84%) |
Oct 27, 2020 | 22.68 | 22.72 | 22.51 | 22.53 | 87,201 | -0.14(-0.64%) |
Oct 26, 2020 | 22.84 | 22.84 | 22.53 | 22.68 | 157,030 | -0.33(-1.44%) |
Oct 23, 2020 | 22.94 | 23.01 | 22.88 | 23.01 | 109,771 | +0.17(+0.72%) |
Oct 22, 2020 | 22.74 | 22.89 | 22.71 | 22.84 | 89,080 | +0.10(+0.45%) |
Oct 21, 2020 | 22.72 | 22.84 | 22.72 | 22.74 | 104,678 | +0.04(+0.18%) |
Oct 20, 2020 | 22.68 | 22.81 | 22.66 | 22.70 | 79,363 | +0.08(+0.37%) |
Oct 19, 2020 | 22.76 | 22.82 | 22.57 | 22.61 | 125,792 | -0.08(-0.36%) |
Oct 16, 2020 | 22.76 | 22.82 | 22.68 | 22.70 | 130,805 | +0.00(+0.00%) |
Oct 15, 2020 | 22.55 | 22.72 | 22.49 | 22.70 | 173,501 | -0.02(-0.09%) |
Oct 14, 2020 | 22.70 | 22.84 | 22.68 | 22.72 | 100,182 | +0.02(+0.09%) |
Oct 13, 2020 | 22.80 | 22.80 | 22.64 | 22.70 | 127,231 | -0.19(-0.81%) |
Oct 12, 2020 | 22.90 | 22.90 | 22.80 | 22.88 | 150,675 | +0.02(+0.09%) |
Oct 09, 2020 | 22.86 | 22.92 | 22.80 | 22.86 | 304,404 | +0.12(+0.54%) |
Oct 08, 2020 | 22.47 | 22.78 | 22.47 | 22.74 | 141,176 | +0.35(+1.57%) |
Oct 07, 2020 | 22.41 | 22.47 | 22.30 | 22.39 | 87,045 | +0.06(+0.28%) |
Oct 06, 2020 | 22.49 | 22.63 | 22.28 | 22.33 | 234,136 | -0.04(-0.18%) |
Oct 05, 2020 | 22.28 | 22.39 | 22.28 | 22.37 | 115,669 | +0.14(+0.65%) |
Oct 02, 2020 | 21.92 | 22.26 | 21.92 | 22.22 | 184,214 | +0.08(+0.37%) |
Oct 01, 2020 | 22.10 | 22.14 | 21.95 | 22.14 | 208,708 | +0.10(+0.46%) |
Sep 30, 2020 | 21.96 | 22.13 | 21.96 | 22.04 | 240,299 | +0.12(+0.56%) |
Sep 29, 2020 | 21.98 | 21.98 | 21.77 | 21.92 | 130,302 | -0.04(-0.19%) |
Sep 28, 2020 | 21.92 | 22.00 | 21.87 | 21.96 | 151,336 | +0.37(+1.71%) |
Sep 25, 2020 | 21.42 | 21.61 | 21.35 | 21.59 | 132,607 | -0.06(-0.28%) |
Sep 24, 2020 | 21.53 | 21.84 | 21.36 | 21.65 | 218,924 | +0.04(+0.19%) |
Sep 23, 2020 | 22.08 | 22.08 | 21.57 | 21.61 | 184,757 | -0.47(-2.13%) |
Sep 22, 2020 | 22.20 | 22.24 | 21.96 | 22.08 | 161,991 | -0.06(-0.28%) |
Sep 21, 2020 | 22.32 | 22.37 | 21.96 | 22.14 | 271,553 | -0.55(-2.44%) |
Sep 18, 2020 | 22.92 | 22.92 | 22.64 | 22.69 | 142,176 | -0.18(-0.81%) |
Sep 17, 2020 | 22.73 | 22.88 | 22.65 | 22.88 | 138,063 | +0.00(+0.00%) |
Sep 16, 2020 | 22.84 | 23.03 | 22.80 | 22.88 | 116,390 | +0.04(+0.18%) |
Sep 15, 2020 | 22.84 | 22.92 | 22.80 | 22.84 | 145,016 | +0.16(+0.72%) |
Sep 14, 2020 | 22.57 | 22.69 | 22.53 | 22.67 | 171,151 | +0.31(+1.37%) |
Sep 11, 2020 | 22.47 | 22.49 | 22.27 | 22.37 | 111,026 | +0.08(+0.37%) |
Sep 10, 2020 | 22.73 | 22.73 | 22.28 | 22.28 | 220,079 | -0.47(-2.07%) |
Sep 09, 2020 | 22.53 | 22.82 | 22.51 | 22.75 | 175,700 | +0.45(+2.02%) |
Sep 08, 2020 | 22.43 | 22.51 | 22.28 | 22.30 | 224,474 | -0.43(-1.89%) |
Sep 04, 2020 | 22.78 | 22.88 | 22.43 | 22.73 | 350,168 | +0.06(+0.27%) |
Sep 03, 2020 | 22.96 | 23.00 | 22.57 | 22.67 | 349,324 | -0.27(-1.16%) |
Sep 02, 2020 | 23.00 | 23.00 | 22.82 | 22.94 | 231,294 | -0.06(-0.27%) |
Sep 01, 2020 | 22.88 | 23.02 | 22.86 | 23.00 | 157,341 | +0.08(+0.36%) |
Aug 31, 2020 | 23.10 | 23.10 | 22.82 | 22.92 | 230,491 | -0.33(-1.40%) |
Aug 28, 2020 | 23.18 | 23.27 | 23.08 | 23.24 | 140,094 | +0.26(+1.15%) |
Aug 27, 2020 | 23.12 | 23.13 | 22.91 | 22.98 | 248,812 | -0.18(-0.79%) |
Aug 26, 2020 | 23.22 | 23.29 | 23.12 | 23.16 | 147,024 | -0.12(-0.52%) |
Aug 25, 2020 | 23.39 | 23.43 | 23.14 | 23.29 | 240,493 | -0.10(-0.43%) |
Aug 24, 2020 | 23.31 | 23.39 | 23.26 | 23.39 | 171,010 | +0.33(+1.41%) |
Aug 21, 2020 | 23.04 | 23.06 | 22.94 | 23.06 | 166,893 | -0.10(-0.44%) |
Aug 20, 2020 | 23.02 | 23.18 | 22.96 | 23.16 | 130,217 | +0.02(+0.09%) |
Aug 19, 2020 | 23.33 | 23.37 | 23.13 | 23.14 | 241,284 | -0.18(-0.78%) |
Aug 18, 2020 | 23.45 | 23.45 | 23.24 | 23.33 | 153,272 | -0.06(-0.26%) |
Aug 17, 2020 | 23.41 | 23.45 | 23.37 | 23.39 | 126,166 | +0.00(+0.00%) |
Aug 14, 2020 | 23.29 | 23.45 | 23.26 | 23.39 | 206,133 | +0.12(+0.52%) |
Aug 13, 2020 | 23.39 | 23.48 | 23.22 | 23.26 | 137,549 | -0.12(-0.52%) |
Aug 12, 2020 | 23.45 | 23.53 | 23.39 | 23.39 | 269,120 | +0.14(+0.61%) |
Aug 11, 2020 | 23.26 | 23.53 | 23.20 | 23.24 | 308,100 | +0.08(+0.35%) |
Aug 10, 2020 | 22.98 | 23.17 | 22.98 | 23.16 | 218,279 | +0.28(+1.24%) |
Aug 07, 2020 | 22.84 | 22.94 | 22.72 | 22.88 | 124,998 | -0.14(-0.62%) |
Aug 06, 2020 | 23.04 | 23.04 | 22.90 | 23.02 | 138,622 | -0.06(-0.26%) |
Aug 05, 2020 | 23.00 | 23.14 | 23.00 | 23.08 | 144,177 | +0.22(+0.98%) |
Aug 04, 2020 | 22.58 | 22.86 | 22.56 | 22.86 | 150,283 | +0.28(+1.25%) |