Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.13 | 23.13 | 23.08 | 23.08 | 75,478 | -0.03(-0.14%) |
Nov 27, 2020 | 23.14 | 23.14 | 23.11 | 23.11 | 15,036 | -0.01(-0.06%) |
Nov 25, 2020 | 23.11 | 23.20 | 23.11 | 23.13 | 20,675 | +0.01(+0.06%) |
Nov 24, 2020 | 23.12 | 23.13 | 23.11 | 23.11 | 28,318 | -0.02(-0.10%) |
Nov 23, 2020 | 23.11 | 23.14 | 23.09 | 23.14 | 71,173 | +0.03(+0.14%) |
Nov 20, 2020 | 23.12 | 23.12 | 23.09 | 23.10 | 11,056 | -0.02(-0.10%) |
Nov 19, 2020 | 23.12 | 23.13 | 23.08 | 23.13 | 33,213 | +0.02(+0.08%) |
Nov 18, 2020 | 23.11 | 23.12 | 23.09 | 23.11 | 12,378 | +0.01(+0.06%) |
Nov 17, 2020 | 23.06 | 23.15 | 23.05 | 23.09 | 69,535 | +0.04(+0.18%) |
Nov 16, 2020 | 23.10 | 23.10 | 23.04 | 23.05 | 30,983 | +0.02(+0.08%) |
Nov 13, 2020 | 23.06 | 23.06 | 23.03 | 23.04 | 2,985 | +0.00(+0.00%) |
Nov 12, 2020 | 23.06 | 23.06 | 23.03 | 23.04 | 2,497 | +0.00(+0.01%) |
Nov 11, 2020 | 23.05 | 23.06 | 23.02 | 23.03 | 18,548 | +0.02(+0.07%) |
Nov 10, 2020 | 23.06 | 23.06 | 23.01 | 23.02 | 6,264 | -0.01(-0.04%) |
Nov 09, 2020 | 23.04 | 23.05 | 23.03 | 23.03 | 20,252 | -0.04(-0.16%) |
Nov 06, 2020 | 23.04 | 23.06 | 23.04 | 23.06 | 1,879 | +0.01(+0.04%) |
Nov 05, 2020 | 23.05 | 23.06 | 23.05 | 23.05 | 1,760 | +0.00(+0.00%) |
Nov 04, 2020 | 23.00 | 23.05 | 23.00 | 23.05 | 81,989 | +0.04(+0.16%) |
Nov 03, 2020 | 23.02 | 23.02 | 23.00 | 23.02 | 4,760 | +0.00(+0.00%) |
Nov 02, 2020 | 23.02 | 23.05 | 23.01 | 23.02 | 23,852 | -0.01(-0.03%) |
Oct 30, 2020 | 23.02 | 23.03 | 23.02 | 23.02 | 7,641 | -0.01(-0.04%) |
Oct 29, 2020 | 23.04 | 23.05 | 23.03 | 23.03 | 14,549 | -0.02(-0.07%) |
Oct 28, 2020 | 23.04 | 23.06 | 23.04 | 23.05 | 1,635 | -0.01(-0.03%) |
Oct 27, 2020 | 23.09 | 23.09 | 23.06 | 23.06 | 37,145 | +0.01(+0.06%) |
Oct 26, 2020 | 23.08 | 23.08 | 23.02 | 23.04 | 6,248 | +0.00(+0.02%) |
Oct 23, 2020 | 23.02 | 23.07 | 23.02 | 23.04 | 14,619 | +0.01(+0.04%) |
Oct 22, 2020 | 23.04 | 23.05 | 23.03 | 23.03 | 26,784 | -0.01(-0.04%) |
Oct 21, 2020 | 23.05 | 23.05 | 23.02 | 23.04 | 5,324 | -0.01(-0.04%) |
Oct 20, 2020 | 23.04 | 23.05 | 23.04 | 23.05 | 4,731 | -0.00(-0.02%) |
Oct 19, 2020 | 23.10 | 23.10 | 23.05 | 23.05 | 4,036 | -0.01(-0.04%) |
Oct 16, 2020 | 23.11 | 23.11 | 23.05 | 23.06 | 6,202 | +0.00(+0.00%) |
Oct 15, 2020 | 23.10 | 23.10 | 23.06 | 23.06 | 1,921 | -0.01(-0.06%) |
Oct 14, 2020 | 23.10 | 23.10 | 23.07 | 23.07 | 7,467 | +0.02(+0.08%) |
Oct 13, 2020 | 23.07 | 23.07 | 23.05 | 23.06 | 3,655 | -0.00(-0.02%) |
Oct 12, 2020 | 23.10 | 23.10 | 23.06 | 23.06 | 505 | +0.05(+0.20%) |
Oct 09, 2020 | 23.02 | 23.05 | 23.02 | 23.02 | 1,107 | -0.01(-0.06%) |
Oct 08, 2020 | 23.01 | 23.06 | 23.01 | 23.03 | 14,734 | +0.00(+0.00%) |
Oct 07, 2020 | 23.06 | 23.08 | 23.01 | 23.03 | 9,272 | -0.06(-0.25%) |
Oct 06, 2020 | 23.09 | 23.18 | 23.04 | 23.09 | 39,749 | +0.04(+0.16%) |
Oct 05, 2020 | 23.09 | 23.09 | 23.03 | 23.05 | 2,117 | +0.01(+0.04%) |
Oct 02, 2020 | 23.11 | 23.11 | 22.93 | 23.04 | 14,619 | +0.00(+0.01%) |
Oct 01, 2020 | 23.08 | 23.08 | 23.02 | 23.04 | 16,763 | +0.02(+0.10%) |
Sep 30, 2020 | 23.00 | 23.03 | 23.00 | 23.02 | 3,561 | -0.02(-0.09%) |
Sep 29, 2020 | 23.01 | 23.04 | 23.00 | 23.04 | 21,581 | +0.02(+0.09%) |
Sep 28, 2020 | 23.04 | 23.04 | 23.00 | 23.02 | 4,906 | -0.01(-0.04%) |
Sep 25, 2020 | 22.99 | 23.03 | 22.99 | 23.03 | 4,772 | +0.01(+0.06%) |
Sep 24, 2020 | 23.03 | 23.03 | 23.00 | 23.01 | 3,892 | -0.00(-0.02%) |
Sep 23, 2020 | 23.04 | 23.04 | 23.00 | 23.02 | 4,596 | -0.02(-0.10%) |
Sep 22, 2020 | 23.09 | 23.09 | 23.03 | 23.04 | 7,195 | -0.05(-0.19%) |
Sep 21, 2020 | 23.09 | 23.09 | 23.06 | 23.09 | 2,458 | +0.03(+0.12%) |
Sep 18, 2020 | 23.07 | 23.07 | 23.01 | 23.06 | 13,095 | +0.01(+0.06%) |
Sep 17, 2020 | 23.10 | 23.10 | 23.03 | 23.04 | 4,837 | -0.02(-0.10%) |
Sep 16, 2020 | 23.09 | 23.09 | 23.00 | 23.07 | 7,465 | +0.02(+0.08%) |
Sep 15, 2020 | 23.09 | 23.09 | 23.05 | 23.05 | 8,155 | -0.03(-0.14%) |
Sep 14, 2020 | 23.09 | 24.17 | 23.08 | 23.08 | 48,901 | +0.01(+0.05%) |
Sep 11, 2020 | 23.09 | 23.12 | 23.07 | 23.07 | 14,649 | -0.01(-0.03%) |
Sep 10, 2020 | 23.16 | 23.16 | 23.04 | 23.08 | 8,525 | +0.00(+0.02%) |
Sep 09, 2020 | 23.07 | 23.08 | 23.04 | 23.07 | 3,038 | +0.01(+0.04%) |
Sep 08, 2020 | 23.07 | 23.07 | 23.06 | 23.06 | 708 | +0.00(+0.00%) |
Sep 04, 2020 | 23.02 | 23.07 | 23.02 | 23.06 | 1,442 | -0.03(-0.14%) |
Sep 03, 2020 | 23.10 | 23.10 | 23.09 | 23.09 | 1,342 | +0.00(+0.02%) |
Sep 02, 2020 | 23.10 | 23.10 | 23.08 | 23.09 | 1,109 | +0.01(+0.06%) |