Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.17 | 23.18 | 23.16 | 23.16 | 3,785 | -0.02(-0.09%) |
Oct 29, 2020 | 23.28 | 23.28 | 23.17 | 23.18 | 9,798 | -0.09(-0.38%) |
Oct 28, 2020 | 23.34 | 23.35 | 23.27 | 23.27 | 4,363 | -0.06(-0.24%) |
Oct 27, 2020 | 23.31 | 23.33 | 23.29 | 23.33 | 14,722 | +0.05(+0.22%) |
Oct 26, 2020 | 23.28 | 23.28 | 23.25 | 23.27 | 7,292 | +0.07(+0.30%) |
Oct 23, 2020 | 23.16 | 23.21 | 23.16 | 23.20 | 23,229 | +0.05(+0.21%) |
Oct 22, 2020 | 23.23 | 23.23 | 23.16 | 23.16 | 7,196 | -0.08(-0.36%) |
Oct 21, 2020 | 23.24 | 23.26 | 23.22 | 23.24 | 7,695 | -0.01(-0.06%) |
Oct 20, 2020 | 23.28 | 23.30 | 23.24 | 23.25 | 25,090 | -0.05(-0.21%) |
Oct 19, 2020 | 23.30 | 23.31 | 23.28 | 23.30 | 10,479 | -0.03(-0.13%) |
Oct 16, 2020 | 23.33 | 23.36 | 23.30 | 23.33 | 11,729 | -0.03(-0.11%) |
Oct 15, 2020 | 23.39 | 23.41 | 23.36 | 23.36 | 6,234 | +0.00(+0.00%) |
Oct 14, 2020 | 23.37 | 23.39 | 23.36 | 23.36 | 6,375 | +0.00(+0.00%) |
Oct 13, 2020 | 23.31 | 23.39 | 23.31 | 23.36 | 9,306 | +0.02(+0.07%) |
Oct 12, 2020 | 23.30 | 23.37 | 23.30 | 23.34 | 9,770 | +0.10(+0.45%) |
Oct 09, 2020 | 23.21 | 23.24 | 23.17 | 23.24 | 8,164 | +0.03(+0.11%) |
Oct 08, 2020 | 23.16 | 23.23 | 23.16 | 23.21 | 6,886 | +0.07(+0.32%) |
Oct 07, 2020 | 23.14 | 23.17 | 23.14 | 23.14 | 10,161 | -0.00(-0.02%) |
Oct 06, 2020 | 23.10 | 23.17 | 23.10 | 23.14 | 8,847 | +0.03(+0.11%) |
Oct 05, 2020 | 23.12 | 23.14 | 23.11 | 23.11 | 16,481 | -0.08(-0.34%) |
Oct 02, 2020 | 23.20 | 23.22 | 23.16 | 23.19 | 5,749 | -0.03(-0.11%) |
Oct 01, 2020 | 23.17 | 23.22 | 23.14 | 23.22 | 28,033 | +0.07(+0.30%) |
Sep 30, 2020 | 23.21 | 23.21 | 23.15 | 23.15 | 49,300 | -0.02(-0.09%) |
Sep 29, 2020 | 23.21 | 23.22 | 23.17 | 23.17 | 21,235 | +0.01(+0.06%) |
Sep 28, 2020 | 23.16 | 23.16 | 23.14 | 23.16 | 7,301 | -0.01(-0.06%) |
Sep 25, 2020 | 23.20 | 23.21 | 23.16 | 23.17 | 10,144 | -0.09(-0.37%) |
Sep 24, 2020 | 23.28 | 23.29 | 23.24 | 23.26 | 25,025 | -0.03(-0.15%) |
Sep 23, 2020 | 23.35 | 23.35 | 23.29 | 23.29 | 18,181 | -0.05(-0.20%) |
Sep 22, 2020 | 23.34 | 23.37 | 23.33 | 23.34 | 35,245 | +0.00(+0.00%) |
Sep 21, 2020 | 23.41 | 23.62 | 23.29 | 23.34 | 97,480 | -0.02(-0.09%) |
Sep 18, 2020 | 23.39 | 23.39 | 23.35 | 23.36 | 16,945 | -0.01(-0.06%) |
Sep 17, 2020 | 23.44 | 24.19 | 23.37 | 23.38 | 48,122 | +0.02(+0.10%) |
Sep 16, 2020 | 23.40 | 23.41 | 23.33 | 23.35 | 607,950 | -0.03(-0.11%) |
Sep 15, 2020 | 23.36 | 23.40 | 23.32 | 23.38 | 22,517 | +0.02(+0.10%) |
Sep 14, 2020 | 23.39 | 23.43 | 23.35 | 23.36 | 11,896 | +0.00(+0.01%) |
Sep 11, 2020 | 23.38 | 23.39 | 23.34 | 23.35 | 6,109 | +0.03(+0.11%) |
Sep 10, 2020 | 23.33 | 23.33 | 23.29 | 23.33 | 7,247 | +0.03(+0.11%) |
Sep 09, 2020 | 23.33 | 23.33 | 23.29 | 23.30 | 5,731 | -0.00(-0.01%) |
Sep 08, 2020 | 23.37 | 23.37 | 23.30 | 23.30 | 5,038 | -0.00(-0.01%) |
Sep 04, 2020 | 23.44 | 23.44 | 23.30 | 23.30 | 7,608 | -0.20(-0.85%) |
Sep 03, 2020 | 23.53 | 23.53 | 23.49 | 23.50 | 25,810 | +0.01(+0.05%) |
Sep 02, 2020 | 23.45 | 23.49 | 23.45 | 23.49 | 7,721 | +0.10(+0.45%) |
Sep 01, 2020 | 23.28 | 23.40 | 23.28 | 23.39 | 10,214 | +0.10(+0.45%) |
Aug 31, 2020 | 23.18 | 23.32 | 23.18 | 23.28 | 1,974,948 | +0.08(+0.36%) |
Aug 28, 2020 | 23.23 | 23.25 | 23.19 | 23.20 | 9,126 | +0.00(+0.01%) |
Aug 27, 2020 | 23.25 | 23.34 | 23.20 | 23.20 | 34,842 | -0.12(-0.50%) |
Aug 26, 2020 | 23.33 | 23.34 | 23.27 | 23.32 | 21,550 | -0.05(-0.20%) |
Aug 25, 2020 | 23.36 | 23.37 | 23.32 | 23.36 | 18,182 | -0.06(-0.26%) |
Aug 24, 2020 | 23.47 | 23.48 | 23.41 | 23.42 | 30,749 | -0.01(-0.04%) |
Aug 21, 2020 | 23.38 | 23.44 | 23.38 | 23.43 | 3,141,163 | +0.05(+0.20%) |
Aug 20, 2020 | 23.42 | 23.47 | 23.37 | 23.38 | 26,792 | +0.07(+0.28%) |
Aug 19, 2020 | 23.41 | 23.41 | 23.32 | 23.32 | 11,393 | -0.08(-0.33%) |
Aug 18, 2020 | 23.37 | 23.41 | 23.35 | 23.40 | 92,231 | +0.02(+0.07%) |
Aug 17, 2020 | 23.36 | 23.41 | 23.36 | 23.38 | 14,697 | +0.03(+0.11%) |
Aug 14, 2020 | 23.36 | 23.41 | 23.35 | 23.35 | 10,397 | -0.03(-0.11%) |
Aug 13, 2020 | 23.48 | 23.50 | 23.36 | 23.38 | 19,709 | -0.13(-0.55%) |
Aug 12, 2020 | 23.52 | 23.55 | 23.46 | 23.51 | 112,320 | -0.08(-0.33%) |
Aug 11, 2020 | 23.63 | 23.63 | 23.54 | 23.59 | 65,151 | -0.09(-0.38%) |
Aug 10, 2020 | 23.73 | 23.73 | 23.67 | 23.68 | 12,245 | -0.04(-0.16%) |
Aug 07, 2020 | 23.76 | 23.77 | 23.71 | 23.72 | 10,166 | -0.05(-0.21%) |
Aug 06, 2020 | 23.76 | 23.77 | 23.73 | 23.76 | 6,853 | +0.07(+0.29%) |
Aug 05, 2020 | 23.71 | 23.72 | 23.65 | 23.69 | 13,643 | -0.01(-0.04%) |
Aug 04, 2020 | 23.63 | 23.73 | 23.63 | 23.70 | 71,476 | +0.10(+0.44%) |