Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.96 | 25.12 | 24.84 | 24.93 | 891,114 | +0.04(+0.16%) |
Sep 29, 2020 | 25.05 | 25.05 | 24.80 | 24.89 | 819,593 | -0.22(-0.88%) |
Sep 28, 2020 | 25.01 | 25.12 | 24.98 | 25.11 | 779,301 | +0.40(+1.62%) |
Sep 25, 2020 | 24.55 | 24.74 | 24.40 | 24.71 | 834,400 | -0.01(-0.04%) |
Sep 24, 2020 | 24.68 | 24.89 | 24.56 | 24.72 | 945,366 | +0.04(+0.16%) |
Sep 23, 2020 | 25.13 | 25.19 | 24.63 | 24.68 | 805,675 | -0.63(-2.49%) |
Sep 22, 2020 | 25.41 | 25.45 | 25.10 | 25.31 | 864,205 | -0.05(-0.20%) |
Sep 21, 2020 | 25.46 | 25.48 | 25.12 | 25.36 | 1,115,447 | -0.73(-2.80%) |
Sep 18, 2020 | 26.33 | 26.34 | 26.01 | 26.09 | 953,000 | -0.28(-1.06%) |
Sep 17, 2020 | 26.20 | 26.38 | 26.13 | 26.37 | 748,666 | +0.03(+0.11%) |
Sep 16, 2020 | 26.45 | 26.56 | 26.32 | 26.34 | 809,819 | -0.07(-0.28%) |
Sep 15, 2020 | 26.50 | 26.54 | 26.36 | 26.41 | 760,475 | +0.21(+0.82%) |
Sep 14, 2020 | 26.28 | 26.34 | 26.20 | 26.20 | 701,440 | +0.08(+0.31%) |
Sep 11, 2020 | 26.11 | 26.23 | 25.99 | 26.12 | 1,037,400 | +0.24(+0.93%) |
Sep 10, 2020 | 26.36 | 26.40 | 25.86 | 25.88 | 1,243,842 | -0.43(-1.63%) |
Sep 09, 2020 | 26.26 | 26.42 | 26.23 | 26.31 | 696,859 | +0.51(+1.98%) |
Sep 08, 2020 | 25.94 | 26.04 | 25.77 | 25.80 | 744,034 | -0.38(-1.45%) |
Sep 04, 2020 | 26.15 | 26.27 | 25.72 | 26.18 | 1,147,100 | +0.19(+0.73%) |
Sep 03, 2020 | 26.41 | 26.50 | 25.89 | 25.99 | 1,345,068 | -0.47(-1.78%) |
Sep 02, 2020 | 26.31 | 26.47 | 26.24 | 26.46 | 846,581 | +0.21(+0.80%) |
Sep 01, 2020 | 26.30 | 26.34 | 26.14 | 26.25 | 1,088,036 | -0.05(-0.19%) |
Aug 31, 2020 | 26.47 | 26.47 | 26.25 | 26.30 | 1,543,370 | -0.25(-0.94%) |
Aug 28, 2020 | 26.50 | 26.56 | 26.39 | 26.55 | 841,300 | +0.24(+0.91%) |
Aug 27, 2020 | 26.52 | 26.54 | 26.19 | 26.31 | 788,608 | -0.20(-0.75%) |
Aug 26, 2020 | 26.42 | 26.52 | 26.37 | 26.51 | 1,671,940 | +0.03(+0.11%) |
Aug 25, 2020 | 26.59 | 26.64 | 26.33 | 26.48 | 993,783 | -0.04(-0.13%) |
Aug 24, 2020 | 26.49 | 26.52 | 26.42 | 26.52 | 520,957 | +0.39(+1.51%) |
Aug 21, 2020 | 26.03 | 26.13 | 25.95 | 26.12 | 640,200 | -0.17(-0.65%) |
Aug 20, 2020 | 26.15 | 26.32 | 26.04 | 26.29 | 841,672 | -0.12(-0.45%) |
Aug 19, 2020 | 26.66 | 26.68 | 26.38 | 26.41 | 617,183 | -0.14(-0.55%) |
Aug 18, 2020 | 26.72 | 26.73 | 26.49 | 26.55 | 671,868 | -0.05(-0.21%) |
Aug 17, 2020 | 26.60 | 26.66 | 26.56 | 26.61 | 1,178,802 | +0.11(+0.42%) |
Aug 14, 2020 | 26.46 | 26.56 | 26.44 | 26.50 | 432,600 | -0.19(-0.71%) |
Aug 13, 2020 | 26.91 | 26.94 | 26.64 | 26.69 | 602,659 | -0.26(-0.96%) |
Aug 12, 2020 | 26.94 | 27.07 | 26.92 | 26.95 | 487,933 | +0.53(+2.01%) |
Aug 11, 2020 | 26.67 | 26.76 | 26.32 | 26.42 | 968,500 | +0.19(+0.72%) |
Aug 10, 2020 | 26.07 | 26.24 | 26.07 | 26.23 | 513,400 | +0.34(+1.31%) |
Aug 07, 2020 | 25.78 | 25.90 | 25.66 | 25.89 | 846,300 | -0.22(-0.84%) |
Aug 06, 2020 | 25.99 | 26.13 | 25.93 | 26.11 | 1,256,663 | -0.00(-0.02%) |
Aug 05, 2020 | 26.15 | 26.27 | 26.09 | 26.11 | 665,414 | +0.21(+0.83%) |
Aug 04, 2020 | 25.67 | 25.93 | 25.65 | 25.90 | 604,677 | +0.25(+0.97%) |
Aug 03, 2020 | 25.50 | 25.67 | 25.46 | 25.65 | 634,851 | +0.25(+0.98%) |
Jul 31, 2020 | 25.75 | 25.75 | 25.20 | 25.40 | 860,600 | -0.42(-1.63%) |
Jul 30, 2020 | 25.66 | 25.82 | 25.37 | 25.82 | 975,350 | -0.36(-1.38%) |
Jul 29, 2020 | 26.03 | 26.23 | 26.00 | 26.18 | 491,860 | +0.32(+1.24%) |
Jul 28, 2020 | 25.89 | 26.00 | 25.82 | 25.86 | 708,870 | -0.12(-0.46%) |
Jul 27, 2020 | 25.88 | 25.99 | 25.84 | 25.98 | 1,052,066 | +0.15(+0.58%) |
Jul 24, 2020 | 25.80 | 25.92 | 25.75 | 25.83 | 656,000 | -0.05(-0.19%) |
Jul 23, 2020 | 26.08 | 26.12 | 25.83 | 25.88 | 624,751 | -0.34(-1.30%) |
Jul 22, 2020 | 26.19 | 26.26 | 26.12 | 26.22 | 561,476 | +0.06(+0.23%) |
Jul 21, 2020 | 26.21 | 26.32 | 26.15 | 26.16 | 702,812 | +0.05(+0.19%) |
Jul 20, 2020 | 26.01 | 26.12 | 25.96 | 26.11 | 755,054 | +0.03(+0.12%) |
Jul 17, 2020 | 25.97 | 26.08 | 25.93 | 26.08 | 764,100 | +0.15(+0.58%) |
Jul 16, 2020 | 25.86 | 26.02 | 25.86 | 25.93 | 708,525 | -0.02(-0.08%) |
Jul 15, 2020 | 26.01 | 26.10 | 25.86 | 25.95 | 961,142 | +0.12(+0.46%) |
Jul 14, 2020 | 25.42 | 25.86 | 25.42 | 25.83 | 985,114 | +0.51(+2.01%) |
Jul 13, 2020 | 25.66 | 25.75 | 25.28 | 25.32 | 1,603,300 | -0.13(-0.51%) |
Jul 10, 2020 | 25.21 | 25.45 | 25.17 | 25.45 | 672,300 | +0.24(+0.95%) |
Jul 09, 2020 | 25.55 | 25.55 | 25.05 | 25.21 | 1,062,850 | -0.52(-2.04%) |
Jul 08, 2020 | 25.47 | 25.74 | 25.46 | 25.73 | 649,562 | +0.25(+1.00%) |
Jul 07, 2020 | 25.68 | 25.73 | 25.47 | 25.48 | 878,759 | -0.49(-1.89%) |
Jul 06, 2020 | 25.99 | 26.01 | 25.81 | 25.97 | 881,327 | +0.44(+1.72%) |
Jul 02, 2020 | 25.60 | 25.78 | 25.48 | 25.53 | 579,600 | +0.26(+1.03%) |