Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.03 | 25.53 | 24.82 | 25.07 | 690,796 | -0.04(-0.15%) |
Oct 29, 2020 | 24.82 | 25.35 | 24.71 | 25.10 | 919,573 | +0.19(+0.78%) |
Oct 28, 2020 | 25.13 | 25.22 | 24.78 | 24.91 | 321,216 | -0.65(-2.54%) |
Oct 27, 2020 | 25.99 | 26.37 | 25.55 | 25.56 | 566,446 | -0.40(-1.53%) |
Oct 26, 2020 | 25.78 | 26.12 | 25.59 | 25.96 | 371,392 | -0.02(-0.07%) |
Oct 23, 2020 | 25.95 | 26.18 | 25.65 | 25.98 | 231,639 | +0.12(+0.45%) |
Oct 22, 2020 | 26.10 | 26.41 | 25.50 | 25.86 | 585,679 | -0.18(-0.71%) |
Oct 21, 2020 | 25.85 | 26.37 | 25.75 | 26.05 | 561,524 | +0.32(+1.24%) |
Oct 20, 2020 | 25.98 | 26.21 | 25.72 | 25.73 | 891,751 | -0.25(-0.97%) |
Oct 19, 2020 | 26.62 | 26.85 | 25.91 | 25.98 | 536,876 | -0.57(-2.16%) |
Oct 16, 2020 | 26.82 | 27.06 | 26.49 | 26.55 | 408,127 | -0.15(-0.55%) |
Oct 15, 2020 | 26.58 | 26.76 | 26.20 | 26.70 | 224,729 | +0.06(+0.22%) |
Oct 14, 2020 | 26.49 | 26.90 | 26.47 | 26.64 | 653,301 | +0.16(+0.59%) |
Oct 13, 2020 | 26.72 | 27.07 | 26.29 | 26.48 | 449,775 | -0.29(-1.09%) |
Oct 12, 2020 | 27.55 | 27.55 | 26.67 | 26.77 | 514,867 | -0.54(-1.99%) |
Oct 09, 2020 | 26.97 | 27.78 | 26.44 | 27.32 | 854,913 | +0.03(+0.11%) |
Oct 08, 2020 | 25.72 | 27.57 | 25.72 | 27.29 | 2,096,070 | +2.14(+8.53%) |
Oct 07, 2020 | 25.31 | 25.59 | 25.09 | 25.14 | 1,190,666 | +0.01(+0.04%) |
Oct 06, 2020 | 25.20 | 25.71 | 25.13 | 25.13 | 1,042,052 | -0.46(-1.78%) |
Oct 05, 2020 | 24.93 | 25.61 | 24.93 | 25.59 | 1,095,371 | +0.81(+3.29%) |
Oct 02, 2020 | 24.45 | 24.88 | 24.07 | 24.77 | 616,572 | +0.15(+0.59%) |
Oct 01, 2020 | 25.03 | 25.18 | 24.46 | 24.63 | 1,062,268 | -0.26(-1.05%) |
Sep 30, 2020 | 24.54 | 24.95 | 24.36 | 24.89 | 1,412,793 | +0.41(+1.66%) |
Sep 29, 2020 | 24.42 | 24.81 | 24.28 | 24.48 | 1,463,241 | -0.02(-0.08%) |
Sep 28, 2020 | 23.98 | 24.52 | 23.84 | 24.50 | 751,982 | +0.69(+2.89%) |
Sep 25, 2020 | 23.69 | 24.12 | 23.60 | 23.81 | 468,743 | +0.02(+0.08%) |
Sep 24, 2020 | 23.31 | 23.92 | 23.06 | 23.80 | 846,824 | +0.42(+1.78%) |
Sep 23, 2020 | 23.14 | 23.73 | 23.06 | 23.38 | 1,498,994 | +0.19(+0.84%) |
Sep 22, 2020 | 23.23 | 23.54 | 22.92 | 23.18 | 1,703,856 | -0.16(-0.66%) |
Sep 21, 2020 | 23.55 | 23.81 | 22.88 | 23.34 | 1,544,936 | -0.72(-2.98%) |
Sep 18, 2020 | 24.02 | 24.38 | 23.89 | 24.06 | 10,361,427 | +0.07(+0.28%) |
Sep 17, 2020 | 24.54 | 24.91 | 23.94 | 23.99 | 1,728,912 | -0.76(-3.06%) |
Sep 16, 2020 | 24.51 | 24.87 | 23.87 | 24.75 | 1,908,963 | +0.25(+1.03%) |
Sep 15, 2020 | 24.58 | 24.97 | 24.01 | 24.49 | 972,222 | +0.08(+0.32%) |
Sep 14, 2020 | 24.54 | 25.20 | 24.38 | 24.42 | 1,345,866 | +0.07(+0.28%) |
Sep 11, 2020 | 24.62 | 24.98 | 24.14 | 24.35 | 801,307 | -0.05(-0.20%) |
Sep 10, 2020 | 24.62 | 24.79 | 24.10 | 24.40 | 767,344 | +0.09(+0.36%) |
Sep 09, 2020 | 24.19 | 24.67 | 24.00 | 24.31 | 850,575 | +0.43(+1.79%) |
Sep 08, 2020 | 23.90 | 24.58 | 23.79 | 23.88 | 1,173,007 | -0.04(-0.16%) |
Sep 04, 2020 | 23.80 | 24.60 | 22.99 | 23.92 | 922,332 | +0.20(+0.86%) |
Sep 03, 2020 | 24.94 | 25.11 | 23.70 | 23.72 | 584,997 | -1.45(-5.74%) |
Sep 02, 2020 | 24.84 | 25.36 | 24.69 | 25.16 | 927,669 | +0.30(+1.21%) |
Sep 01, 2020 | 24.49 | 25.04 | 24.35 | 24.86 | 878,582 | +0.26(+1.06%) |
Aug 31, 2020 | 24.45 | 24.86 | 24.29 | 24.60 | 724,161 | +0.06(+0.24%) |
Aug 28, 2020 | 24.59 | 24.76 | 24.17 | 24.54 | 384,829 | -0.15(-0.59%) |
Aug 27, 2020 | 24.56 | 24.88 | 24.49 | 24.69 | 370,069 | +0.16(+0.67%) |
Aug 26, 2020 | 24.81 | 25.05 | 24.32 | 24.52 | 279,543 | -0.16(-0.63%) |
Aug 25, 2020 | 24.79 | 25.03 | 24.64 | 24.68 | 446,172 | -0.27(-1.09%) |
Aug 24, 2020 | 24.76 | 25.16 | 24.59 | 24.95 | 672,884 | +0.24(+0.98%) |
Aug 21, 2020 | 25.12 | 25.23 | 24.48 | 24.71 | 649,045 | -0.55(-2.19%) |
Aug 20, 2020 | 24.83 | 25.79 | 24.83 | 25.26 | 1,292,162 | +0.23(+0.93%) |
Aug 19, 2020 | 24.40 | 25.06 | 23.97 | 25.03 | 649,245 | +0.68(+2.79%) |
Aug 18, 2020 | 24.37 | 25.03 | 24.25 | 24.35 | 431,229 | -0.05(-0.20%) |
Aug 17, 2020 | 24.52 | 25.05 | 24.30 | 24.40 | 440,072 | -0.20(-0.83%) |
Aug 14, 2020 | 24.03 | 25.12 | 23.98 | 24.60 | 414,725 | +0.46(+1.89%) |
Aug 13, 2020 | 24.77 | 25.27 | 23.98 | 24.14 | 602,433 | -0.95(-3.79%) |
Aug 12, 2020 | 24.05 | 25.30 | 23.97 | 25.09 | 950,929 | +1.09(+4.53%) |
Aug 11, 2020 | 24.06 | 24.83 | 23.95 | 24.01 | 1,231,942 | +0.05(+0.20%) |
Aug 10, 2020 | 25.04 | 25.31 | 23.95 | 23.96 | 1,356,026 | -1.31(-5.18%) |
Aug 07, 2020 | 24.15 | 25.27 | 24.08 | 25.27 | 875,221 | +0.97(+3.99%) |
Aug 06, 2020 | 25.62 | 25.83 | 24.10 | 24.30 | 2,473,258 | -1.93(-7.36%) |
Aug 05, 2020 | 25.71 | 26.48 | 25.45 | 26.23 | 1,306,790 | +0.48(+1.88%) |
Aug 04, 2020 | 24.78 | 25.86 | 24.39 | 25.74 | 1,464,944 | +0.95(+3.83%) |