Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.10 | 25.18 | 24.95 | 25.07 | 44,107 | -0.07(-0.26%) |
Sep 29, 2020 | 25.13 | 25.24 | 25.06 | 25.13 | 20,025 | -0.05(-0.19%) |
Sep 28, 2020 | 25.11 | 25.21 | 25.10 | 25.18 | 26,906 | +0.20(+0.79%) |
Sep 25, 2020 | 24.77 | 24.98 | 24.75 | 24.98 | 13,375 | +0.01(+0.04%) |
Sep 24, 2020 | 24.99 | 25.07 | 24.86 | 24.97 | 17,789 | -0.03(-0.13%) |
Sep 23, 2020 | 25.23 | 25.33 | 24.99 | 25.01 | 10,879 | -0.15(-0.61%) |
Sep 22, 2020 | 25.07 | 25.16 | 25.00 | 25.16 | 32,858 | -0.08(-0.31%) |
Sep 21, 2020 | 25.13 | 25.24 | 25.00 | 25.24 | 21,612 | -0.31(-1.22%) |
Sep 18, 2020 | 25.66 | 25.68 | 25.54 | 25.55 | 12,158 | -0.14(-0.53%) |
Sep 17, 2020 | 25.55 | 25.69 | 25.55 | 25.68 | 19,554 | +0.14(+0.55%) |
Sep 16, 2020 | 25.62 | 25.69 | 25.51 | 25.54 | 11,899 | +0.01(+0.05%) |
Sep 15, 2020 | 25.63 | 25.63 | 25.52 | 25.53 | 30,040 | +0.12(+0.45%) |
Sep 14, 2020 | 25.51 | 25.54 | 25.41 | 25.41 | 10,253 | +0.04(+0.17%) |
Sep 11, 2020 | 25.43 | 25.49 | 25.34 | 25.37 | 50,124 | +0.13(+0.51%) |
Sep 10, 2020 | 25.52 | 25.52 | 25.24 | 25.24 | 36,417 | -0.21(-0.84%) |
Sep 09, 2020 | 25.41 | 25.54 | 25.40 | 25.46 | 15,755 | +0.44(+1.75%) |
Sep 08, 2020 | 25.02 | 25.15 | 25.00 | 25.02 | 12,189 | -0.22(-0.88%) |
Sep 04, 2020 | 25.23 | 25.30 | 24.89 | 25.24 | 14,796 | +0.04(+0.17%) |
Sep 03, 2020 | 25.50 | 25.52 | 25.10 | 25.20 | 42,281 | -0.40(-1.56%) |
Sep 02, 2020 | 25.51 | 25.65 | 25.49 | 25.60 | 61,257 | +0.22(+0.88%) |
Sep 01, 2020 | 25.40 | 25.49 | 25.34 | 25.38 | 22,888 | -0.08(-0.33%) |
Aug 31, 2020 | 25.46 | 25.51 | 25.41 | 25.46 | 13,666 | -0.01(-0.05%) |
Aug 28, 2020 | 25.45 | 25.48 | 25.40 | 25.47 | 9,290 | +0.07(+0.26%) |
Aug 27, 2020 | 25.49 | 25.49 | 25.34 | 25.41 | 9,637 | -0.25(-0.98%) |
Aug 26, 2020 | 25.53 | 25.66 | 25.53 | 25.66 | 7,727 | +0.10(+0.38%) |
Aug 25, 2020 | 25.62 | 25.66 | 25.47 | 25.56 | 14,765 | +0.02(+0.07%) |
Aug 24, 2020 | 25.56 | 25.61 | 25.50 | 25.54 | 18,254 | +0.22(+0.86%) |
Aug 21, 2020 | 25.24 | 25.40 | 25.24 | 25.33 | 52,762 | -0.18(-0.72%) |
Aug 20, 2020 | 25.30 | 25.53 | 25.30 | 25.51 | 20,481 | +0.05(+0.19%) |
Aug 19, 2020 | 25.66 | 25.66 | 25.46 | 25.46 | 9,944 | -0.11(-0.45%) |
Aug 18, 2020 | 25.70 | 25.70 | 25.54 | 25.58 | 10,464 | +0.04(+0.16%) |
Aug 17, 2020 | 25.46 | 25.59 | 25.46 | 25.54 | 89,257 | +0.16(+0.62%) |
Aug 14, 2020 | 25.37 | 25.45 | 25.35 | 25.38 | 48,748 | -0.05(-0.20%) |
Aug 13, 2020 | 25.56 | 25.59 | 25.37 | 25.43 | 278,685 | -0.14(-0.55%) |
Aug 12, 2020 | 25.44 | 25.64 | 25.44 | 25.57 | 10,292 | +0.68(+2.73%) |
Aug 11, 2020 | 25.20 | 25.20 | 24.89 | 24.89 | 20,461 | -0.10(-0.38%) |
Aug 10, 2020 | 24.93 | 25.02 | 24.91 | 24.99 | 13,534 | +0.08(+0.31%) |
Aug 07, 2020 | 24.82 | 24.94 | 24.82 | 24.91 | 13,534 | -0.03(-0.11%) |
Aug 06, 2020 | 24.88 | 25.01 | 24.79 | 24.93 | 9,254 | -0.04(-0.15%) |
Aug 05, 2020 | 25.10 | 25.12 | 24.94 | 24.97 | 15,751 | +0.03(+0.11%) |
Aug 04, 2020 | 24.79 | 24.94 | 24.79 | 24.94 | 12,271 | +0.20(+0.81%) |
Aug 03, 2020 | 24.66 | 24.79 | 24.62 | 24.74 | 161,631 | +0.21(+0.85%) |
Jul 31, 2020 | 24.68 | 24.68 | 24.32 | 24.53 | 15,140 | -0.27(-1.09%) |
Jul 30, 2020 | 24.58 | 24.86 | 24.52 | 24.80 | 13,741 | -0.27(-1.06%) |
Jul 29, 2020 | 24.87 | 25.07 | 24.82 | 25.07 | 10,841 | +0.24(+0.97%) |
Jul 28, 2020 | 24.80 | 24.96 | 24.71 | 24.83 | 9,485 | -0.12(-0.46%) |
Jul 27, 2020 | 24.87 | 25.03 | 24.86 | 24.94 | 13,109 | +0.30(+1.21%) |
Jul 24, 2020 | 24.64 | 24.72 | 24.62 | 24.65 | 37,507 | -0.05(-0.22%) |
Jul 23, 2020 | 24.88 | 24.92 | 24.66 | 24.70 | 39,911 | -0.17(-0.69%) |
Jul 22, 2020 | 24.86 | 24.88 | 24.74 | 24.87 | 33,975 | +0.04(+0.17%) |
Jul 21, 2020 | 24.89 | 25.00 | 24.83 | 24.83 | 23,334 | -0.05(-0.21%) |
Jul 20, 2020 | 24.82 | 24.93 | 24.79 | 24.88 | 30,391 | +0.04(+0.17%) |
Jul 17, 2020 | 24.76 | 24.86 | 24.75 | 24.84 | 531,297 | +0.14(+0.58%) |
Jul 16, 2020 | 24.71 | 24.84 | 24.69 | 24.70 | 41,147 | -0.13(-0.52%) |
Jul 15, 2020 | 24.93 | 24.98 | 24.78 | 24.83 | 41,276 | +0.04(+0.16%) |
Jul 14, 2020 | 24.49 | 24.79 | 24.49 | 24.79 | 18,945 | +0.39(+1.61%) |
Jul 13, 2020 | 24.64 | 24.82 | 24.39 | 24.39 | 28,414 | -0.30(-1.23%) |
Jul 10, 2020 | 24.59 | 24.70 | 24.54 | 24.70 | 32,689 | +0.21(+0.87%) |
Jul 09, 2020 | 24.69 | 24.70 | 24.36 | 24.48 | 114,550 | -0.34(-1.37%) |
Jul 08, 2020 | 24.63 | 24.90 | 24.63 | 24.82 | 40,162 | +0.25(+1.01%) |
Jul 07, 2020 | 24.74 | 24.79 | 24.56 | 24.58 | 73,194 | -0.41(-1.64%) |
Jul 06, 2020 | 24.99 | 25.06 | 24.92 | 24.99 | 132,308 | +0.32(+1.31%) |
Jul 02, 2020 | 24.78 | 24.81 | 24.66 | 24.66 | 42,210 | +0.23(+0.93%) |