Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.81 | 24.33 | 23.53 | 23.69 | 859,106 | +0.24(+1.02%) |
Sep 29, 2020 | 23.67 | 23.81 | 23.05 | 23.45 | 584,615 | -0.37(-1.53%) |
Sep 28, 2020 | 24.09 | 24.31 | 23.78 | 23.82 | 557,615 | +0.06(+0.27%) |
Sep 25, 2020 | 23.17 | 23.97 | 23.15 | 23.76 | 593,874 | +0.37(+1.60%) |
Sep 24, 2020 | 23.84 | 23.84 | 22.66 | 23.38 | 726,623 | -0.27(-1.16%) |
Sep 23, 2020 | 24.31 | 24.77 | 23.57 | 23.66 | 769,828 | -0.44(-1.82%) |
Sep 22, 2020 | 22.95 | 24.15 | 22.83 | 24.09 | 783,508 | +1.28(+5.60%) |
Sep 21, 2020 | 23.19 | 23.19 | 22.03 | 22.81 | 766,047 | -0.87(-3.66%) |
Sep 18, 2020 | 23.93 | 24.19 | 23.30 | 23.68 | 1,475,598 | -0.04(-0.15%) |
Sep 17, 2020 | 23.81 | 23.84 | 22.98 | 23.72 | 880,989 | -0.31(-1.29%) |
Sep 16, 2020 | 24.80 | 24.89 | 23.87 | 24.03 | 1,058,623 | -0.63(-2.56%) |
Sep 15, 2020 | 25.28 | 25.39 | 24.50 | 24.66 | 523,608 | -0.36(-1.42%) |
Sep 14, 2020 | 24.03 | 25.06 | 23.83 | 25.02 | 682,173 | +1.35(+5.71%) |
Sep 11, 2020 | 23.74 | 24.10 | 23.43 | 23.66 | 573,071 | +0.16(+0.70%) |
Sep 10, 2020 | 23.89 | 24.23 | 23.45 | 23.50 | 336,082 | -0.25(-1.04%) |
Sep 09, 2020 | 24.05 | 24.25 | 23.67 | 23.75 | 827,246 | -0.17(-0.73%) |
Sep 08, 2020 | 23.28 | 24.28 | 22.93 | 23.92 | 742,587 | +0.43(+1.83%) |
Sep 04, 2020 | 23.71 | 23.71 | 22.69 | 23.49 | 338,981 | +0.24(+1.02%) |
Sep 03, 2020 | 24.20 | 24.30 | 23.09 | 23.25 | 360,386 | -0.84(-3.49%) |
Sep 02, 2020 | 23.91 | 24.49 | 23.74 | 24.09 | 457,665 | +0.19(+0.80%) |
Sep 01, 2020 | 22.50 | 23.93 | 22.47 | 23.90 | 533,931 | +1.09(+4.76%) |
Aug 31, 2020 | 23.32 | 23.32 | 22.54 | 22.81 | 587,111 | -0.63(-2.69%) |
Aug 28, 2020 | 23.29 | 23.46 | 22.48 | 23.45 | 444,311 | +0.39(+1.70%) |
Aug 27, 2020 | 22.72 | 23.30 | 22.72 | 23.05 | 316,756 | +0.58(+2.56%) |
Aug 26, 2020 | 22.72 | 22.83 | 22.42 | 22.48 | 324,987 | -0.14(-0.61%) |
Aug 25, 2020 | 23.27 | 23.42 | 22.36 | 22.61 | 347,064 | -0.40(-1.75%) |
Aug 24, 2020 | 22.04 | 23.13 | 21.79 | 23.02 | 653,935 | +1.09(+4.96%) |
Aug 21, 2020 | 21.87 | 22.22 | 21.60 | 21.93 | 516,574 | +0.05(+0.25%) |
Aug 20, 2020 | 21.79 | 22.00 | 21.51 | 21.87 | 454,558 | -0.18(-0.83%) |
Aug 19, 2020 | 22.07 | 22.30 | 21.70 | 22.06 | 475,364 | +0.05(+0.25%) |
Aug 18, 2020 | 23.12 | 23.16 | 21.97 | 22.00 | 396,391 | -1.22(-5.27%) |
Aug 17, 2020 | 22.98 | 23.44 | 22.81 | 23.23 | 487,757 | +0.35(+1.52%) |
Aug 14, 2020 | 22.66 | 23.02 | 22.39 | 22.88 | 335,696 | +0.04(+0.16%) |
Aug 13, 2020 | 22.57 | 22.98 | 22.46 | 22.84 | 297,657 | -0.14(-0.60%) |
Aug 12, 2020 | 23.34 | 23.34 | 22.65 | 22.98 | 405,278 | +0.13(+0.56%) |
Aug 11, 2020 | 22.73 | 23.19 | 22.49 | 22.85 | 479,023 | +0.56(+2.50%) |
Aug 10, 2020 | 21.77 | 22.81 | 21.77 | 22.29 | 403,690 | +0.62(+2.87%) |
Aug 07, 2020 | 20.99 | 21.73 | 20.81 | 21.67 | 528,618 | +0.54(+2.55%) |
Aug 06, 2020 | 22.08 | 22.10 | 20.61 | 21.13 | 662,863 | -1.14(-5.13%) |
Aug 05, 2020 | 22.63 | 23.29 | 21.50 | 22.28 | 790,499 | +0.85(+3.96%) |
Aug 04, 2020 | 21.11 | 21.73 | 21.11 | 21.43 | 477,233 | +0.04(+0.17%) |
Aug 03, 2020 | 21.79 | 21.79 | 21.10 | 21.39 | 443,269 | -0.57(-2.58%) |
Jul 31, 2020 | 22.17 | 22.39 | 21.55 | 21.96 | 600,225 | -0.54(-2.40%) |
Jul 30, 2020 | 22.33 | 22.63 | 21.63 | 22.50 | 815,352 | -0.26(-1.12%) |
Jul 29, 2020 | 21.56 | 22.83 | 21.56 | 22.75 | 602,469 | +1.23(+5.73%) |
Jul 28, 2020 | 21.34 | 21.82 | 21.29 | 21.52 | 506,093 | +0.12(+0.55%) |
Jul 27, 2020 | 21.99 | 21.99 | 21.21 | 21.40 | 457,950 | +0.37(+1.74%) |
Jul 24, 2020 | 21.53 | 21.69 | 20.94 | 21.03 | 431,391 | -0.40(-1.87%) |
Jul 23, 2020 | 21.25 | 21.80 | 21.05 | 21.44 | 650,141 | +0.05(+0.26%) |
Jul 22, 2020 | 20.81 | 21.48 | 20.67 | 21.38 | 566,182 | +0.41(+1.96%) |
Jul 21, 2020 | 20.52 | 21.12 | 20.31 | 20.97 | 328,173 | +0.86(+4.27%) |
Jul 20, 2020 | 20.11 | 20.38 | 19.64 | 20.11 | 456,622 | -0.22(-1.08%) |
Jul 17, 2020 | 21.27 | 21.33 | 20.31 | 20.33 | 418,471 | -0.84(-3.97%) |
Jul 16, 2020 | 20.90 | 21.47 | 20.85 | 21.17 | 610,231 | +0.04(+0.17%) |
Jul 15, 2020 | 20.39 | 21.61 | 20.34 | 21.13 | 776,416 | +1.50(+7.63%) |
Jul 14, 2020 | 19.56 | 19.87 | 19.14 | 19.64 | 329,598 | +0.05(+0.28%) |
Jul 13, 2020 | 19.86 | 19.99 | 19.02 | 19.58 | 411,652 | -0.09(-0.46%) |
Jul 10, 2020 | 19.02 | 19.73 | 18.95 | 19.67 | 363,507 | +0.64(+3.36%) |
Jul 09, 2020 | 19.82 | 19.82 | 18.80 | 19.03 | 471,753 | -0.92(-4.62%) |
Jul 08, 2020 | 19.92 | 20.23 | 19.55 | 19.96 | 438,603 | -0.09(-0.46%) |
Jul 07, 2020 | 20.77 | 20.77 | 19.96 | 20.05 | 356,121 | -1.02(-4.85%) |
Jul 06, 2020 | 21.47 | 21.47 | 20.70 | 21.07 | 412,631 | +0.05(+0.22%) |
Jul 02, 2020 | 21.76 | 21.97 | 20.93 | 21.02 | 528,180 | -0.33(-1.54%) |