Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.87 | 23.04 | 22.30 | 22.55 | 830,675 | -0.54(-2.34%) |
Oct 29, 2020 | 22.47 | 23.19 | 22.23 | 23.09 | 602,456 | +0.58(+2.59%) |
Oct 28, 2020 | 23.18 | 23.21 | 22.47 | 22.51 | 851,773 | -0.93(-3.95%) |
Oct 27, 2020 | 23.84 | 23.99 | 23.36 | 23.43 | 514,598 | -0.42(-1.74%) |
Oct 26, 2020 | 24.12 | 24.30 | 23.73 | 23.85 | 388,286 | -0.57(-2.35%) |
Oct 23, 2020 | 24.15 | 24.43 | 23.96 | 24.42 | 294,903 | +0.33(+1.37%) |
Oct 22, 2020 | 24.07 | 24.17 | 23.69 | 24.09 | 326,514 | +0.14(+0.57%) |
Oct 21, 2020 | 24.30 | 24.30 | 23.92 | 23.95 | 299,855 | -0.33(-1.36%) |
Oct 20, 2020 | 24.42 | 24.60 | 24.16 | 24.28 | 247,709 | -0.06(-0.24%) |
Oct 19, 2020 | 24.65 | 24.86 | 24.31 | 24.34 | 316,609 | -0.29(-1.17%) |
Oct 16, 2020 | 24.50 | 24.83 | 24.28 | 24.63 | 467,088 | +0.34(+1.38%) |
Oct 15, 2020 | 24.19 | 24.45 | 24.10 | 24.29 | 562,724 | -0.24(-0.96%) |
Oct 14, 2020 | 24.69 | 24.80 | 24.34 | 24.53 | 440,396 | -0.16(-0.64%) |
Oct 13, 2020 | 24.90 | 24.90 | 24.51 | 24.69 | 288,333 | -0.36(-1.43%) |
Oct 12, 2020 | 24.83 | 25.08 | 24.83 | 25.04 | 341,385 | +0.21(+0.85%) |
Oct 09, 2020 | 25.08 | 25.08 | 24.65 | 24.83 | 563,169 | -0.05(-0.19%) |
Oct 08, 2020 | 25.15 | 25.31 | 24.69 | 24.88 | 496,841 | -0.22(-0.86%) |
Oct 07, 2020 | 25.32 | 25.50 | 25.09 | 25.10 | 617,582 | -0.15(-0.58%) |
Oct 06, 2020 | 25.57 | 25.57 | 25.05 | 25.24 | 308,771 | -0.15(-0.60%) |
Oct 05, 2020 | 25.23 | 25.52 | 25.09 | 25.40 | 371,623 | +0.27(+1.09%) |
Oct 02, 2020 | 24.67 | 25.32 | 24.52 | 25.12 | 646,694 | +0.00(+0.00%) |
Oct 01, 2020 | 25.25 | 25.33 | 25.02 | 25.12 | 443,872 | +0.09(+0.38%) |
Sep 30, 2020 | 25.11 | 25.23 | 24.82 | 25.03 | 693,589 | +0.11(+0.44%) |
Sep 29, 2020 | 25.12 | 25.13 | 24.78 | 24.92 | 252,836 | -0.19(-0.75%) |
Sep 28, 2020 | 25.00 | 25.40 | 25.00 | 25.11 | 416,070 | +0.29(+1.19%) |
Sep 25, 2020 | 24.38 | 24.97 | 24.33 | 24.81 | 386,608 | +0.51(+2.10%) |
Sep 24, 2020 | 24.12 | 24.44 | 23.97 | 24.30 | 497,648 | +0.05(+0.22%) |
Sep 23, 2020 | 24.88 | 25.14 | 24.19 | 24.25 | 354,970 | -0.55(-2.23%) |
Sep 22, 2020 | 24.59 | 24.94 | 24.33 | 24.80 | 278,881 | +0.19(+0.77%) |
Sep 21, 2020 | 25.02 | 25.02 | 24.06 | 24.61 | 645,837 | -0.73(-2.86%) |
Sep 18, 2020 | 25.09 | 25.52 | 25.00 | 25.34 | 652,211 | +0.37(+1.47%) |
Sep 17, 2020 | 24.52 | 25.18 | 24.51 | 24.97 | 495,482 | +0.10(+0.40%) |
Sep 16, 2020 | 25.33 | 25.54 | 24.79 | 24.87 | 394,392 | -0.28(-1.13%) |
Sep 15, 2020 | 24.61 | 25.35 | 24.55 | 25.16 | 512,435 | +0.64(+2.62%) |
Sep 14, 2020 | 24.20 | 24.53 | 24.05 | 24.51 | 401,922 | +0.48(+1.99%) |
Sep 11, 2020 | 23.74 | 24.43 | 23.66 | 24.04 | 460,239 | +0.35(+1.46%) |
Sep 10, 2020 | 24.28 | 24.29 | 23.61 | 23.69 | 313,816 | -0.56(-2.32%) |
Sep 09, 2020 | 23.75 | 24.42 | 23.75 | 24.25 | 405,290 | +0.74(+3.13%) |
Sep 08, 2020 | 23.50 | 23.90 | 23.39 | 23.52 | 477,052 | -0.30(-1.26%) |
Sep 04, 2020 | 23.97 | 24.34 | 23.64 | 23.81 | 444,257 | -0.25(-1.03%) |
Sep 03, 2020 | 24.07 | 24.34 | 23.91 | 24.06 | 1,081,170 | -0.16(-0.65%) |
Sep 02, 2020 | 23.18 | 24.34 | 23.18 | 24.22 | 863,202 | +1.10(+4.75%) |
Sep 01, 2020 | 22.74 | 23.15 | 22.60 | 23.12 | 498,749 | +0.23(+1.01%) |
Aug 31, 2020 | 23.24 | 23.31 | 22.85 | 22.89 | 373,967 | -0.42(-1.78%) |
Aug 28, 2020 | 23.55 | 23.65 | 23.22 | 23.30 | 374,051 | -0.11(-0.46%) |
Aug 27, 2020 | 23.63 | 23.67 | 23.22 | 23.41 | 414,549 | -0.08(-0.35%) |
Aug 26, 2020 | 23.45 | 23.53 | 23.16 | 23.50 | 362,725 | +0.05(+0.20%) |
Aug 25, 2020 | 23.92 | 24.00 | 23.26 | 23.45 | 510,682 | -0.40(-1.66%) |
Aug 24, 2020 | 23.49 | 23.87 | 23.35 | 23.84 | 480,011 | +0.60(+2.59%) |
Aug 21, 2020 | 22.92 | 23.48 | 22.67 | 23.24 | 458,133 | +0.19(+0.83%) |
Aug 20, 2020 | 22.85 | 23.18 | 22.84 | 23.05 | 322,126 | -0.03(-0.14%) |
Aug 19, 2020 | 22.83 | 23.20 | 22.80 | 23.08 | 399,057 | +0.33(+1.46%) |
Aug 18, 2020 | 23.08 | 23.20 | 22.70 | 22.75 | 479,201 | -0.21(-0.91%) |
Aug 17, 2020 | 23.14 | 23.28 | 22.87 | 22.96 | 488,251 | -0.12(-0.54%) |
Aug 14, 2020 | 23.13 | 23.19 | 22.93 | 23.08 | 457,941 | -0.27(-1.14%) |
Aug 13, 2020 | 23.69 | 23.69 | 23.20 | 23.35 | 588,157 | -0.28(-1.17%) |
Aug 12, 2020 | 23.24 | 23.84 | 23.24 | 23.62 | 489,343 | +0.55(+2.37%) |
Aug 11, 2020 | 23.05 | 23.35 | 22.88 | 23.07 | 512,232 | +0.25(+1.09%) |
Aug 10, 2020 | 22.30 | 22.86 | 22.30 | 22.83 | 502,370 | +0.56(+2.52%) |
Aug 07, 2020 | 22.13 | 22.62 | 22.03 | 22.26 | 696,625 | -0.18(-0.79%) |
Aug 06, 2020 | 22.24 | 22.52 | 21.98 | 22.44 | 576,881 | +0.29(+1.29%) |
Aug 05, 2020 | 22.05 | 22.21 | 21.60 | 22.15 | 605,577 | +0.36(+1.65%) |
Aug 04, 2020 | 21.66 | 22.01 | 21.45 | 21.80 | 665,611 | +0.09(+0.41%) |