Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.29 | 23.33 | 23.28 | 23.33 | 64,192 | +0.01(+0.04%) |
Nov 27, 2020 | 23.26 | 23.32 | 23.26 | 23.32 | 28,742 | +0.07(+0.30%) |
Nov 26, 2020 | 23.25 | 23.26 | 23.23 | 23.25 | 5,238 | +0.04(+0.17%) |
Nov 25, 2020 | 23.22 | 23.25 | 23.21 | 23.21 | 27,793 | +0.00(+0.00%) |
Nov 24, 2020 | 23.24 | 23.24 | 23.21 | 23.21 | 11,864 | -0.08(-0.34%) |
Nov 23, 2020 | 23.31 | 23.32 | 23.28 | 23.29 | 44,665 | -0.04(-0.17%) |
Nov 20, 2020 | 23.30 | 23.33 | 23.29 | 23.33 | 40,233 | +0.06(+0.26%) |
Nov 19, 2020 | 23.23 | 23.27 | 23.23 | 23.27 | 17,424 | +0.06(+0.26%) |
Nov 18, 2020 | 23.23 | 23.23 | 23.18 | 23.21 | 22,863 | -0.01(-0.04%) |
Nov 17, 2020 | 23.18 | 23.22 | 23.18 | 23.22 | 44,150 | +0.08(+0.35%) |
Nov 16, 2020 | 23.15 | 23.17 | 23.14 | 23.14 | 35,415 | -0.02(-0.09%) |
Nov 13, 2020 | 23.16 | 23.19 | 23.16 | 23.16 | 49,920 | -0.02(-0.09%) |
Nov 12, 2020 | 23.14 | 23.19 | 23.14 | 23.18 | 31,600 | +0.13(+0.56%) |
Nov 11, 2020 | 23.13 | 23.13 | 23.05 | 23.05 | 11,832 | -0.05(-0.22%) |
Nov 10, 2020 | 23.06 | 23.10 | 23.03 | 23.10 | 23,913 | -0.01(-0.04%) |
Nov 09, 2020 | 23.06 | 23.12 | 23.06 | 23.11 | 40,294 | -0.15(-0.64%) |
Nov 06, 2020 | 23.24 | 23.27 | 23.22 | 23.26 | 1,380 | -0.05(-0.21%) |
Nov 05, 2020 | 23.32 | 23.33 | 23.30 | 23.31 | 40,562 | -0.01(-0.04%) |
Nov 04, 2020 | 23.32 | 23.33 | 23.31 | 23.32 | 6,929 | +0.14(+0.60%) |
Nov 03, 2020 | 23.17 | 23.18 | 23.14 | 23.18 | 23,800 | -0.07(-0.30%) |
Nov 02, 2020 | 23.24 | 23.26 | 23.23 | 23.25 | 6,022 | +0.04(+0.17%) |
Oct 30, 2020 | 23.26 | 23.26 | 23.21 | 23.21 | 69,548 | -0.04(-0.17%) |
Oct 29, 2020 | 23.35 | 23.35 | 23.25 | 23.25 | 2,065 | -0.09(-0.39%) |
Oct 28, 2020 | 23.36 | 23.38 | 23.33 | 23.34 | 8,526 | +0.02(+0.09%) |
Oct 27, 2020 | 23.28 | 23.33 | 23.28 | 23.32 | 23,373 | +0.04(+0.17%) |
Oct 26, 2020 | 23.28 | 23.30 | 23.28 | 23.28 | 7,025 | -0.03(-0.13%) |
Oct 23, 2020 | 23.31 | 23.31 | 23.31 | 23.31 | 2,167 | +0.04(+0.17%) |
Oct 22, 2020 | 23.32 | 23.32 | 23.27 | 23.27 | 10,329 | -0.05(-0.21%) |
Oct 21, 2020 | 23.34 | 23.34 | 23.32 | 23.32 | 1,802 | -0.02(-0.09%) |
Oct 20, 2020 | 23.40 | 23.40 | 23.34 | 23.34 | 9,448 | -0.06(-0.26%) |
Oct 19, 2020 | 23.42 | 23.42 | 23.40 | 23.40 | 8,316 | -0.04(-0.17%) |
Oct 16, 2020 | 23.41 | 23.44 | 23.41 | 23.44 | 3,095 | -0.01(-0.04%) |
Oct 15, 2020 | 23.48 | 23.49 | 23.43 | 23.45 | 5,414 | +0.02(+0.09%) |
Oct 14, 2020 | 23.46 | 23.46 | 23.43 | 23.43 | 12,498 | -0.01(-0.04%) |
Oct 13, 2020 | 23.40 | 23.44 | 23.40 | 23.44 | 10,438 | +0.09(+0.39%) |
Oct 09, 2020 | 23.35 | 23.35 | 23.35 | 0 | -0.05(-0.21%) | |
Oct 08, 2020 | 23.40 | 23.40 | 23.37 | 23.40 | 13,826 | +0.00(+0.00%) |
Oct 07, 2020 | 23.39 | 23.40 | 23.37 | 23.40 | 4,943 | -0.04(-0.17%) |
Oct 06, 2020 | 23.37 | 23.47 | 23.37 | 23.44 | 18,588 | +0.07(+0.30%) |
Oct 05, 2020 | 23.38 | 23.39 | 23.37 | 23.37 | 16,727 | -0.08(-0.34%) |
Oct 02, 2020 | 23.46 | 23.47 | 23.44 | 23.45 | 3,772 | -0.02(-0.09%) |
Oct 01, 2020 | 23.40 | 23.47 | 23.40 | 23.47 | 5,910 | +0.03(+0.13%) |
Sep 30, 2020 | 23.48 | 23.48 | 23.42 | 23.44 | 8,412 | -0.06(-0.26%) |
Sep 29, 2020 | 23.47 | 23.52 | 23.47 | 23.50 | 11,418 | +0.03(+0.13%) |
Sep 28, 2020 | 23.50 | 23.50 | 23.47 | 23.47 | 10,987 | -0.04(-0.17%) |
Sep 25, 2020 | 23.51 | 23.51 | 23.50 | 23.51 | 2,903 | -0.01(-0.04%) |
Sep 24, 2020 | 23.49 | 23.52 | 23.49 | 23.52 | 21,317 | -0.04(-0.17%) |
Sep 23, 2020 | 23.53 | 23.58 | 23.53 | 23.56 | 11,186 | +0.00(+0.00%) |
Sep 22, 2020 | 23.55 | 23.56 | 23.55 | 23.56 | 2,836 | -0.01(-0.04%) |
Sep 21, 2020 | 23.60 | 23.60 | 23.57 | 23.57 | 1,817 | +0.04(+0.17%) |
Sep 18, 2020 | 23.55 | 23.55 | 23.53 | 23.53 | 4,888 | -0.04(-0.17%) |
Sep 17, 2020 | 23.60 | 23.60 | 23.54 | 23.57 | 5,135 | +0.04(+0.17%) |
Sep 16, 2020 | 23.60 | 23.60 | 23.53 | 23.53 | 3,998 | -0.05(-0.21%) |
Sep 15, 2020 | 23.56 | 23.58 | 23.55 | 23.58 | 10,829 | -0.01(-0.04%) |
Sep 14, 2020 | 23.60 | 23.60 | 23.59 | 23.59 | 5,706 | +0.00(+0.00%) |
Sep 11, 2020 | 23.55 | 23.59 | 23.55 | 23.59 | 5,784 | +0.05(+0.21%) |
Sep 10, 2020 | 23.52 | 23.54 | 23.48 | 23.54 | 30,464 | +0.04(+0.17%) |
Sep 09, 2020 | 23.55 | 23.55 | 23.49 | 23.50 | 20,088 | -0.03(-0.13%) |
Sep 08, 2020 | 23.53 | 23.55 | 23.51 | 23.53 | 2,910 | +0.05(+0.21%) |
Sep 04, 2020 | 23.48 | 23.48 | 23.48 | 0 | -0.14(-0.59%) | |
Sep 03, 2020 | 23.62 | 23.63 | 23.62 | 23.62 | 13,158 | +0.03(+0.13%) |
Sep 02, 2020 | 23.51 | 23.59 | 23.51 | 23.59 | 25,325 | +0.10(+0.43%) |