Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.13 | 22.25 | 22.08 | 22.21 | 19,682 | +0.22(+1.02%) |
Sep 29, 2020 | 21.78 | 21.99 | 21.78 | 21.98 | 16,334 | +0.08(+0.38%) |
Sep 28, 2020 | 21.90 | 22.05 | 21.82 | 21.90 | 8,914 | +0.25(+1.13%) |
Sep 25, 2020 | 21.51 | 21.65 | 21.49 | 21.65 | 4,046 | +0.05(+0.21%) |
Sep 24, 2020 | 21.54 | 21.76 | 21.10 | 21.61 | 13,194 | -0.15(-0.69%) |
Sep 23, 2020 | 21.90 | 21.90 | 21.69 | 21.76 | 5,491 | -0.17(-0.80%) |
Sep 22, 2020 | 22.06 | 22.06 | 21.84 | 21.93 | 3,999 | -0.15(-0.66%) |
Sep 21, 2020 | 22.01 | 22.08 | 21.89 | 22.08 | 8,379 | -0.11(-0.51%) |
Sep 18, 2020 | 22.41 | 22.43 | 22.19 | 22.19 | 24,607 | -0.21(-0.94%) |
Sep 17, 2020 | 22.37 | 22.51 | 22.34 | 22.40 | 6,745 | -0.32(-1.41%) |
Sep 16, 2020 | 22.70 | 22.78 | 22.64 | 22.72 | 12,013 | +0.11(+0.51%) |
Sep 15, 2020 | 22.72 | 22.72 | 22.53 | 22.61 | 10,472 | +0.20(+0.90%) |
Sep 14, 2020 | 22.53 | 22.53 | 22.27 | 22.41 | 26,318 | +0.33(+1.49%) |
Sep 11, 2020 | 22.33 | 22.35 | 21.97 | 22.08 | 16,842 | +0.16(+0.73%) |
Sep 10, 2020 | 22.29 | 22.29 | 21.92 | 21.92 | 4,134 | -0.34(-1.54%) |
Sep 09, 2020 | 22.08 | 22.29 | 22.00 | 22.26 | 32,103 | +0.31(+1.41%) |
Sep 08, 2020 | 21.99 | 22.07 | 21.90 | 21.95 | 21,258 | -0.34(-1.55%) |
Sep 04, 2020 | 22.26 | 22.30 | 22.05 | 22.29 | 5,577 | -0.03(-0.15%) |
Sep 03, 2020 | 22.68 | 22.68 | 22.20 | 22.33 | 11,539 | -0.41(-1.81%) |
Sep 02, 2020 | 22.74 | 22.81 | 22.54 | 22.74 | 19,010 | -0.00(-0.00%) |
Sep 01, 2020 | 22.61 | 22.74 | 22.61 | 22.74 | 4,418 | +0.33(+1.49%) |
Aug 31, 2020 | 22.55 | 22.55 | 22.33 | 22.41 | 7,818 | -0.40(-1.74%) |
Aug 28, 2020 | 22.72 | 22.80 | 22.72 | 22.80 | 7,546 | +0.08(+0.36%) |
Aug 27, 2020 | 22.84 | 22.84 | 22.69 | 22.72 | 7,442 | -0.21(-0.92%) |
Aug 26, 2020 | 22.93 | 22.96 | 22.81 | 22.93 | 6,771 | +0.10(+0.42%) |
Aug 25, 2020 | 22.66 | 22.93 | 22.58 | 22.84 | 38,385 | +0.21(+0.94%) |
Aug 24, 2020 | 22.61 | 22.75 | 22.52 | 22.62 | 17,733 | +0.23(+1.03%) |
Aug 21, 2020 | 22.33 | 22.50 | 22.25 | 22.39 | 3,171 | +0.13(+0.58%) |
Aug 20, 2020 | 22.17 | 22.35 | 22.06 | 22.26 | 5,893 | -0.10(-0.44%) |
Aug 19, 2020 | 22.56 | 22.56 | 22.34 | 22.36 | 12,258 | -0.23(-1.01%) |
Aug 18, 2020 | 22.60 | 22.60 | 22.59 | 22.59 | 1,359 | +0.01(+0.03%) |
Aug 17, 2020 | 22.44 | 22.63 | 22.09 | 22.58 | 19,208 | +0.23(+1.02%) |
Aug 14, 2020 | 22.32 | 22.37 | 22.28 | 22.36 | 6,561 | +0.01(+0.03%) |
Aug 13, 2020 | 22.42 | 22.47 | 22.30 | 22.35 | 12,883 | -0.12(-0.53%) |
Aug 12, 2020 | 22.36 | 22.60 | 22.33 | 22.47 | 9,383 | +0.28(+1.28%) |
Aug 11, 2020 | 22.35 | 22.40 | 22.15 | 22.18 | 14,928 | -0.06(-0.28%) |
Aug 10, 2020 | 22.21 | 22.25 | 22.16 | 22.25 | 3,171 | +0.01(+0.04%) |
Aug 07, 2020 | 22.26 | 22.34 | 22.12 | 22.24 | 30,512 | -0.34(-1.52%) |
Aug 06, 2020 | 22.61 | 22.61 | 22.47 | 22.58 | 5,477 | +0.05(+0.23%) |
Aug 05, 2020 | 22.52 | 22.59 | 22.50 | 22.53 | 8,902 | +0.23(+1.02%) |
Aug 04, 2020 | 22.16 | 22.30 | 22.16 | 22.30 | 6,307 | +0.25(+1.14%) |
Aug 03, 2020 | 21.97 | 22.18 | 21.97 | 22.05 | 5,522 | +0.14(+0.65%) |
Jul 31, 2020 | 22.10 | 22.10 | 21.73 | 21.91 | 8,639 | -0.07(-0.31%) |
Jul 30, 2020 | 21.94 | 22.00 | 21.86 | 21.98 | 8,550 | -0.27(-1.19%) |
Jul 29, 2020 | 22.04 | 22.27 | 22.04 | 22.24 | 11,767 | +0.35(+1.61%) |
Jul 28, 2020 | 21.97 | 22.00 | 21.86 | 21.89 | 10,619 | -0.14(-0.63%) |
Jul 27, 2020 | 21.96 | 22.05 | 21.78 | 22.03 | 6,692 | +0.26(+1.20%) |
Jul 24, 2020 | 21.55 | 21.81 | 21.52 | 21.77 | 21,982 | -0.11(-0.50%) |
Jul 23, 2020 | 22.03 | 22.11 | 21.78 | 21.88 | 9,130 | -0.10(-0.46%) |
Jul 22, 2020 | 21.96 | 22.13 | 21.86 | 21.98 | 6,989 | -0.06(-0.29%) |
Jul 21, 2020 | 22.19 | 22.31 | 22.02 | 22.04 | 11,029 | +0.15(+0.67%) |
Jul 20, 2020 | 21.79 | 21.89 | 21.79 | 21.89 | 3,338 | +0.23(+1.05%) |
Jul 17, 2020 | 21.71 | 21.73 | 21.58 | 21.66 | 7,764 | +0.15(+0.70%) |
Jul 16, 2020 | 21.44 | 21.56 | 21.44 | 21.51 | 4,520 | -0.31(-1.40%) |
Jul 15, 2020 | 21.84 | 22.02 | 21.77 | 21.82 | 4,948 | -0.01(-0.06%) |
Jul 14, 2020 | 21.51 | 21.84 | 21.51 | 21.83 | 6,765 | +0.03(+0.14%) |
Jul 13, 2020 | 22.04 | 22.33 | 21.80 | 21.80 | 21,024 | -0.13(-0.61%) |
Jul 10, 2020 | 22.02 | 22.03 | 21.83 | 21.94 | 5,249 | -0.10(-0.47%) |
Jul 09, 2020 | 22.25 | 22.25 | 21.92 | 22.04 | 10,017 | -0.03(-0.12%) |
Jul 08, 2020 | 21.84 | 22.07 | 21.84 | 22.07 | 12,316 | +0.50(+2.33%) |
Jul 07, 2020 | 21.70 | 21.81 | 21.45 | 21.56 | 14,579 | -0.26(-1.20%) |
Jul 06, 2020 | 21.58 | 21.86 | 21.58 | 21.83 | 5,774 | +0.78(+3.70%) |
Jul 02, 2020 | 20.88 | 21.12 | 20.88 | 21.05 | 71,306 | +0.46(+2.25%) |