Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.86 | 23.92 | 23.86 | 23.87 | 510,268 | +0.02(+0.06%) |
Nov 27, 2020 | 23.84 | 23.85 | 23.84 | 23.85 | 571 | +0.08(+0.35%) |
Nov 25, 2020 | 23.76 | 23.80 | 23.76 | 23.77 | 6,628 | -0.00(-0.00%) |
Nov 24, 2020 | 23.77 | 23.77 | 23.75 | 23.77 | 3,490 | -0.03(-0.11%) |
Nov 23, 2020 | 23.80 | 23.80 | 23.79 | 23.79 | 9,517 | -0.03(-0.13%) |
Nov 20, 2020 | 23.78 | 23.82 | 23.76 | 23.82 | 31,087 | +0.04(+0.18%) |
Nov 19, 2020 | 23.75 | 23.78 | 23.72 | 23.78 | 18,524 | +0.11(+0.47%) |
Nov 18, 2020 | 23.68 | 23.68 | 23.65 | 23.67 | 10,096 | +0.05(+0.21%) |
Nov 17, 2020 | 23.56 | 23.64 | 23.56 | 23.62 | 7,086 | +0.06(+0.23%) |
Nov 16, 2020 | 23.57 | 23.57 | 23.54 | 23.56 | 3,331 | +0.01(+0.06%) |
Nov 13, 2020 | 23.54 | 23.57 | 23.54 | 23.55 | 5,371 | +0.00(+0.02%) |
Nov 12, 2020 | 23.52 | 23.57 | 23.52 | 23.55 | 23,927 | +0.08(+0.36%) |
Nov 11, 2020 | 23.40 | 23.48 | 23.40 | 23.46 | 10,802 | +0.00(+0.02%) |
Nov 10, 2020 | 23.47 | 23.50 | 23.44 | 23.46 | 25,447 | -0.02(-0.07%) |
Nov 09, 2020 | 23.49 | 23.49 | 23.41 | 23.47 | 46,960 | -0.08(-0.35%) |
Nov 06, 2020 | 23.52 | 23.57 | 23.52 | 23.56 | 10,172 | -0.05(-0.20%) |
Nov 05, 2020 | 23.58 | 23.62 | 23.52 | 23.61 | 29,904 | +0.14(+0.60%) |
Nov 04, 2020 | 23.48 | 23.52 | 23.45 | 23.47 | 9,200 | +0.23(+0.98%) |
Nov 03, 2020 | 23.23 | 23.24 | 23.21 | 23.24 | 59,551 | +0.01(+0.05%) |
Nov 02, 2020 | 23.26 | 23.28 | 23.23 | 23.23 | 14,293 | -0.02(-0.09%) |
Oct 30, 2020 | 23.26 | 23.26 | 23.25 | 23.25 | 3,771 | -0.02(-0.09%) |
Oct 29, 2020 | 23.36 | 23.36 | 23.26 | 23.27 | 9,762 | -0.09(-0.38%) |
Oct 28, 2020 | 23.43 | 23.43 | 23.36 | 23.36 | 4,346 | -0.06(-0.24%) |
Oct 27, 2020 | 23.40 | 23.41 | 23.38 | 23.41 | 14,667 | +0.05(+0.22%) |
Oct 26, 2020 | 23.36 | 23.36 | 23.34 | 23.36 | 7,265 | +0.07(+0.30%) |
Oct 23, 2020 | 23.24 | 23.30 | 23.24 | 23.29 | 23,143 | +0.05(+0.21%) |
Oct 22, 2020 | 23.31 | 23.31 | 23.24 | 23.24 | 7,170 | -0.08(-0.36%) |
Oct 21, 2020 | 23.32 | 23.35 | 23.31 | 23.33 | 7,667 | -0.01(-0.06%) |
Oct 20, 2020 | 23.36 | 23.38 | 23.33 | 23.34 | 24,997 | -0.05(-0.21%) |
Oct 19, 2020 | 23.38 | 23.40 | 23.36 | 23.39 | 10,441 | -0.03(-0.13%) |
Oct 16, 2020 | 23.42 | 23.44 | 23.39 | 23.42 | 11,686 | -0.03(-0.11%) |
Oct 15, 2020 | 23.48 | 23.50 | 23.44 | 23.44 | 6,211 | +0.00(+0.00%) |
Oct 14, 2020 | 23.45 | 23.48 | 23.44 | 23.44 | 6,351 | +0.00(+0.00%) |
Oct 13, 2020 | 23.40 | 23.48 | 23.40 | 23.44 | 9,272 | +0.02(+0.07%) |
Oct 12, 2020 | 23.38 | 23.45 | 23.38 | 23.43 | 9,734 | +0.10(+0.45%) |
Oct 09, 2020 | 23.30 | 23.33 | 23.26 | 23.32 | 8,134 | +0.03(+0.11%) |
Oct 08, 2020 | 23.24 | 23.31 | 23.24 | 23.30 | 6,860 | +0.07(+0.32%) |
Oct 07, 2020 | 23.23 | 23.26 | 23.22 | 23.22 | 10,123 | -0.00(-0.02%) |
Oct 06, 2020 | 23.19 | 23.26 | 23.19 | 23.23 | 8,815 | +0.03(+0.11%) |
Oct 05, 2020 | 23.21 | 23.23 | 23.19 | 23.20 | 16,420 | -0.08(-0.34%) |
Oct 02, 2020 | 23.29 | 23.30 | 23.24 | 23.28 | 5,728 | -0.03(-0.11%) |
Oct 01, 2020 | 23.25 | 23.30 | 23.23 | 23.30 | 27,929 | +0.07(+0.30%) |
Sep 30, 2020 | 23.30 | 23.30 | 23.23 | 23.23 | 49,118 | -0.02(-0.09%) |
Sep 29, 2020 | 23.30 | 23.31 | 23.26 | 23.26 | 21,157 | +0.01(+0.06%) |
Sep 28, 2020 | 23.25 | 23.25 | 23.23 | 23.24 | 7,274 | -0.01(-0.06%) |
Sep 25, 2020 | 23.29 | 23.30 | 23.25 | 23.26 | 10,107 | -0.09(-0.37%) |
Sep 24, 2020 | 23.37 | 23.38 | 23.33 | 23.34 | 24,933 | -0.03(-0.15%) |
Sep 23, 2020 | 23.44 | 23.44 | 23.38 | 23.38 | 18,114 | -0.05(-0.20%) |
Sep 22, 2020 | 23.43 | 23.46 | 23.42 | 23.43 | 35,115 | +0.00(+0.00%) |
Sep 21, 2020 | 23.50 | 23.71 | 23.38 | 23.43 | 97,120 | -0.02(-0.09%) |
Sep 18, 2020 | 23.47 | 23.47 | 23.44 | 23.45 | 16,883 | -0.01(-0.06%) |
Sep 17, 2020 | 23.52 | 24.28 | 23.46 | 23.46 | 47,945 | +0.02(+0.10%) |
Sep 16, 2020 | 23.49 | 23.50 | 23.42 | 23.44 | 605,706 | -0.03(-0.11%) |
Sep 15, 2020 | 23.45 | 23.49 | 23.40 | 23.46 | 22,434 | +0.02(+0.10%) |
Sep 14, 2020 | 23.47 | 23.52 | 23.44 | 23.44 | 11,852 | +0.00(+0.01%) |
Sep 11, 2020 | 23.46 | 23.47 | 23.43 | 23.44 | 6,087 | +0.03(+0.11%) |
Sep 10, 2020 | 23.41 | 23.42 | 23.38 | 23.41 | 7,220 | +0.03(+0.11%) |
Sep 09, 2020 | 23.42 | 23.42 | 23.38 | 23.39 | 5,710 | -0.00(-0.01%) |
Sep 08, 2020 | 23.46 | 23.46 | 23.39 | 23.39 | 5,020 | -0.00(-0.01%) |
Sep 04, 2020 | 23.53 | 23.53 | 23.39 | 23.39 | 7,580 | -0.20(-0.85%) |
Sep 03, 2020 | 23.62 | 23.62 | 23.57 | 23.59 | 25,715 | +0.01(+0.05%) |
Sep 02, 2020 | 23.53 | 23.58 | 23.53 | 23.58 | 7,692 | +0.10(+0.45%) |