Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.21 | 23.21 | 23.15 | 23.15 | 49,300 | -0.02(-0.09%) |
Sep 29, 2020 | 23.21 | 23.22 | 23.17 | 23.17 | 21,235 | +0.01(+0.06%) |
Sep 28, 2020 | 23.16 | 23.16 | 23.14 | 23.16 | 7,301 | -0.01(-0.06%) |
Sep 25, 2020 | 23.20 | 23.21 | 23.16 | 23.17 | 10,144 | -0.09(-0.37%) |
Sep 24, 2020 | 23.28 | 23.29 | 23.24 | 23.26 | 25,025 | -0.03(-0.15%) |
Sep 23, 2020 | 23.35 | 23.35 | 23.29 | 23.29 | 18,181 | -0.05(-0.20%) |
Sep 22, 2020 | 23.34 | 23.37 | 23.33 | 23.34 | 35,245 | +0.00(+0.00%) |
Sep 21, 2020 | 23.41 | 23.62 | 23.29 | 23.34 | 97,481 | -0.02(-0.09%) |
Sep 18, 2020 | 23.39 | 23.39 | 23.35 | 23.36 | 16,946 | -0.01(-0.06%) |
Sep 17, 2020 | 23.44 | 24.19 | 23.37 | 23.38 | 48,123 | +0.02(+0.10%) |
Sep 16, 2020 | 23.40 | 23.41 | 23.33 | 23.35 | 607,953 | -0.03(-0.11%) |
Sep 15, 2020 | 23.36 | 23.40 | 23.32 | 23.38 | 22,517 | +0.02(+0.10%) |
Sep 14, 2020 | 23.39 | 23.43 | 23.35 | 23.36 | 11,896 | +0.00(+0.02%) |
Sep 11, 2020 | 23.38 | 23.39 | 23.34 | 23.35 | 6,109 | +0.03(+0.11%) |
Sep 10, 2020 | 23.33 | 23.33 | 23.29 | 23.33 | 7,247 | +0.03(+0.11%) |
Sep 09, 2020 | 23.33 | 23.33 | 23.29 | 23.30 | 5,731 | -0.00(-0.01%) |
Sep 08, 2020 | 23.37 | 23.37 | 23.30 | 23.30 | 5,038 | -0.00(-0.01%) |
Sep 04, 2020 | 23.44 | 23.44 | 23.30 | 23.30 | 7,608 | -0.20(-0.85%) |
Sep 03, 2020 | 23.53 | 23.53 | 23.49 | 23.50 | 25,810 | +0.01(+0.05%) |
Sep 02, 2020 | 23.45 | 23.49 | 23.45 | 23.49 | 7,721 | +0.10(+0.45%) |
Sep 01, 2020 | 23.28 | 23.40 | 23.28 | 23.39 | 10,214 | +0.10(+0.45%) |
Aug 31, 2020 | 23.18 | 23.32 | 23.18 | 23.28 | 1,974,958 | +0.08(+0.36%) |
Aug 28, 2020 | 23.23 | 23.25 | 23.19 | 23.20 | 9,126 | +0.00(+0.01%) |
Aug 27, 2020 | 23.25 | 23.34 | 23.20 | 23.20 | 34,842 | -0.12(-0.50%) |
Aug 26, 2020 | 23.33 | 23.34 | 23.27 | 23.31 | 21,550 | -0.05(-0.20%) |
Aug 25, 2020 | 23.36 | 23.37 | 23.32 | 23.36 | 18,182 | -0.06(-0.26%) |
Aug 24, 2020 | 23.47 | 23.48 | 23.41 | 23.42 | 30,749 | -0.01(-0.04%) |
Aug 21, 2020 | 23.38 | 23.44 | 23.38 | 23.43 | 3,141,178 | +0.05(+0.20%) |
Aug 20, 2020 | 23.42 | 23.47 | 23.37 | 23.38 | 26,793 | +0.07(+0.28%) |
Aug 19, 2020 | 23.41 | 23.41 | 23.32 | 23.32 | 11,393 | -0.08(-0.33%) |
Aug 18, 2020 | 23.37 | 23.41 | 23.35 | 23.40 | 92,232 | +0.02(+0.07%) |
Aug 17, 2020 | 23.36 | 23.41 | 23.36 | 23.38 | 14,697 | +0.03(+0.11%) |
Aug 14, 2020 | 23.36 | 23.41 | 23.35 | 23.35 | 10,397 | -0.03(-0.11%) |
Aug 13, 2020 | 23.48 | 23.50 | 23.36 | 23.38 | 19,710 | -0.13(-0.55%) |
Aug 12, 2020 | 23.52 | 23.55 | 23.46 | 23.51 | 112,321 | -0.08(-0.33%) |
Aug 11, 2020 | 23.63 | 23.63 | 23.54 | 23.59 | 65,151 | -0.09(-0.38%) |
Aug 10, 2020 | 23.73 | 23.73 | 23.67 | 23.68 | 12,245 | -0.04(-0.15%) |
Aug 07, 2020 | 23.76 | 23.77 | 23.71 | 23.72 | 10,166 | -0.05(-0.21%) |
Aug 06, 2020 | 23.76 | 23.77 | 23.73 | 23.76 | 6,853 | +0.07(+0.29%) |
Aug 05, 2020 | 23.71 | 23.72 | 23.65 | 23.69 | 13,643 | -0.01(-0.04%) |
Aug 04, 2020 | 23.63 | 23.73 | 23.63 | 23.70 | 71,476 | +0.10(+0.44%) |
Aug 03, 2020 | 23.59 | 23.60 | 23.56 | 23.60 | 13,946 | -0.04(-0.18%) |
Jul 31, 2020 | 23.60 | 23.66 | 23.56 | 23.64 | 22,296 | +0.05(+0.19%) |
Jul 30, 2020 | 23.56 | 23.61 | 23.56 | 23.60 | 31,448 | +0.06(+0.26%) |
Jul 29, 2020 | 23.55 | 23.55 | 23.50 | 23.54 | 38,552 | -0.01(-0.04%) |
Jul 28, 2020 | 23.55 | 23.57 | 23.51 | 23.55 | 15,701 | +0.04(+0.17%) |
Jul 27, 2020 | 23.58 | 23.59 | 23.51 | 23.51 | 20,373 | -0.06(-0.27%) |
Jul 24, 2020 | 23.53 | 23.58 | 23.53 | 23.57 | 9,962 | +0.02(+0.09%) |
Jul 23, 2020 | 23.56 | 23.59 | 23.52 | 23.55 | 11,386 | +0.01(+0.04%) |
Jul 22, 2020 | 23.53 | 23.58 | 23.50 | 23.54 | 59,573 | +0.05(+0.22%) |
Jul 21, 2020 | 23.47 | 23.51 | 23.44 | 23.49 | 19,508 | +0.10(+0.44%) |
Jul 20, 2020 | 23.36 | 23.43 | 23.36 | 23.39 | 4,215 | +0.03(+0.14%) |
Jul 17, 2020 | 23.37 | 23.39 | 23.34 | 23.35 | 26,758 | +0.02(+0.08%) |
Jul 16, 2020 | 23.32 | 23.35 | 23.29 | 23.33 | 7,364 | +0.09(+0.37%) |
Jul 15, 2020 | 23.23 | 23.27 | 23.23 | 23.25 | 17,856 | -0.01(-0.04%) |
Jul 14, 2020 | 23.26 | 23.28 | 23.20 | 23.26 | 27,678 | +0.07(+0.30%) |
Jul 13, 2020 | 23.19 | 23.24 | 23.17 | 23.19 | 21,605 | +0.00(+0.02%) |
Jul 10, 2020 | 23.18 | 23.24 | 23.17 | 23.18 | 15,753 | +0.00(+0.00%) |
Jul 09, 2020 | 23.11 | 23.23 | 23.11 | 23.18 | 13,013 | +0.11(+0.47%) |
Jul 08, 2020 | 23.16 | 23.16 | 23.07 | 23.08 | 65,415 | -0.08(-0.34%) |
Jul 07, 2020 | 23.13 | 23.31 | 23.10 | 23.15 | 57,575 | +0.06(+0.26%) |
Jul 06, 2020 | 23.08 | 23.24 | 23.02 | 23.09 | 52,995 | +0.06(+0.26%) |
Jul 02, 2020 | 22.99 | 23.05 | 22.92 | 23.03 | 8,340 | +0.06(+0.24%) |