Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.86 | 22.16 | 21.77 | 21.95 | 565,531 | +0.05(+0.24%) |
Sep 29, 2020 | 22.06 | 22.13 | 21.85 | 21.89 | 676,418 | -0.12(-0.53%) |
Sep 28, 2020 | 21.39 | 22.12 | 21.39 | 22.01 | 612,088 | +0.93(+4.43%) |
Sep 25, 2020 | 20.89 | 21.32 | 20.89 | 21.08 | 1,232,437 | +0.11(+0.51%) |
Sep 24, 2020 | 21.48 | 21.48 | 20.89 | 20.97 | 985,869 | -0.44(-2.08%) |
Sep 23, 2020 | 21.86 | 22.10 | 21.32 | 21.41 | 954,917 | -0.44(-2.03%) |
Sep 22, 2020 | 21.93 | 22.06 | 21.36 | 21.86 | 1,230,757 | +0.04(+0.16%) |
Sep 21, 2020 | 21.45 | 21.94 | 21.39 | 21.82 | 1,212,284 | -0.18(-0.81%) |
Sep 18, 2020 | 22.24 | 22.34 | 21.87 | 22.00 | 1,851,128 | -0.14(-0.64%) |
Sep 17, 2020 | 22.51 | 22.51 | 22.04 | 22.14 | 1,158,674 | -0.81(-3.53%) |
Sep 16, 2020 | 23.12 | 23.33 | 22.82 | 22.95 | 1,239,109 | -0.01(-0.04%) |
Sep 15, 2020 | 22.87 | 23.17 | 22.69 | 22.96 | 903,571 | +0.25(+1.10%) |
Sep 14, 2020 | 22.55 | 22.98 | 22.29 | 22.71 | 1,162,097 | +0.32(+1.43%) |
Sep 11, 2020 | 22.72 | 23.05 | 22.36 | 22.39 | 1,445,674 | -0.10(-0.44%) |
Sep 10, 2020 | 22.95 | 23.36 | 22.45 | 22.49 | 1,201,450 | -0.29(-1.29%) |
Sep 09, 2020 | 22.38 | 22.83 | 22.01 | 22.78 | 1,088,791 | +0.57(+2.56%) |
Sep 08, 2020 | 22.39 | 22.54 | 21.53 | 22.21 | 2,127,115 | -0.76(-3.29%) |
Sep 04, 2020 | 23.14 | 23.51 | 22.27 | 22.97 | 917,133 | -0.05(-0.23%) |
Sep 03, 2020 | 23.80 | 23.87 | 22.74 | 23.02 | 1,211,505 | -0.89(-3.72%) |
Sep 02, 2020 | 23.62 | 24.07 | 23.32 | 23.91 | 1,026,164 | +0.24(+1.01%) |
Sep 01, 2020 | 22.96 | 24.34 | 22.79 | 23.67 | 1,477,049 | +0.71(+3.10%) |
Aug 31, 2020 | 23.30 | 23.38 | 22.92 | 22.96 | 1,202,938 | -0.23(-1.00%) |
Aug 28, 2020 | 23.63 | 23.71 | 22.68 | 23.19 | 1,482,993 | -0.49(-2.07%) |
Aug 27, 2020 | 23.98 | 24.04 | 23.53 | 23.68 | 1,019,432 | -0.28(-1.19%) |
Aug 26, 2020 | 23.59 | 24.22 | 22.72 | 23.97 | 994,931 | +0.50(+2.12%) |
Aug 25, 2020 | 23.85 | 23.88 | 23.42 | 23.47 | 1,311,816 | -0.21(-0.90%) |
Aug 24, 2020 | 23.67 | 23.77 | 23.32 | 23.68 | 1,016,652 | +0.02(+0.08%) |
Aug 21, 2020 | 23.49 | 23.71 | 23.39 | 23.66 | 710,753 | +0.19(+0.80%) |
Aug 20, 2020 | 24.02 | 24.02 | 23.45 | 23.48 | 961,315 | -0.70(-2.91%) |
Aug 19, 2020 | 24.31 | 24.48 | 24.16 | 24.18 | 1,082,782 | -0.16(-0.66%) |
Aug 18, 2020 | 24.40 | 25.02 | 24.20 | 24.34 | 1,374,690 | -0.02(-0.07%) |
Aug 17, 2020 | 24.22 | 24.41 | 24.06 | 24.36 | 860,394 | +0.21(+0.88%) |
Aug 14, 2020 | 23.95 | 24.24 | 23.89 | 24.14 | 813,718 | +0.12(+0.52%) |
Aug 13, 2020 | 24.30 | 24.52 | 23.92 | 24.02 | 764,196 | -0.26(-1.06%) |
Aug 12, 2020 | 24.24 | 24.54 | 24.09 | 24.28 | 834,710 | +0.29(+1.22%) |
Aug 11, 2020 | 24.16 | 24.46 | 23.93 | 23.98 | 1,892,005 | -0.22(-0.92%) |
Aug 10, 2020 | 24.40 | 24.44 | 23.93 | 24.21 | 975,871 | -0.02(-0.07%) |
Aug 07, 2020 | 24.16 | 24.41 | 23.90 | 24.22 | 1,674,936 | -0.19(-0.79%) |
Aug 06, 2020 | 24.74 | 24.97 | 24.38 | 24.42 | 1,016,498 | -0.47(-1.88%) |
Aug 05, 2020 | 24.51 | 24.91 | 24.31 | 24.89 | 1,423,940 | +0.30(+1.22%) |
Aug 04, 2020 | 24.60 | 24.90 | 24.14 | 24.59 | 3,953,962 | -0.41(-1.62%) |
Aug 03, 2020 | 25.11 | 25.45 | 24.57 | 24.99 | 2,657,928 | -0.11(-0.42%) |
Jul 31, 2020 | 25.78 | 25.81 | 24.74 | 25.10 | 852,158 | -0.72(-2.80%) |
Jul 30, 2020 | 25.91 | 26.09 | 25.49 | 25.82 | 1,214,965 | -0.28(-1.08%) |
Jul 29, 2020 | 25.66 | 26.24 | 25.54 | 26.10 | 1,300,319 | +0.63(+2.49%) |
Jul 28, 2020 | 25.61 | 25.78 | 25.39 | 25.47 | 626,680 | -0.23(-0.89%) |
Jul 27, 2020 | 25.28 | 25.84 | 25.17 | 25.70 | 724,519 | +0.39(+1.53%) |
Jul 24, 2020 | 25.40 | 25.52 | 25.14 | 25.31 | 514,902 | -0.27(-1.07%) |
Jul 23, 2020 | 25.78 | 26.11 | 25.41 | 25.58 | 689,681 | -0.33(-1.29%) |
Jul 22, 2020 | 26.05 | 26.29 | 25.86 | 25.92 | 598,429 | -0.16(-0.61%) |
Jul 21, 2020 | 25.69 | 26.29 | 25.47 | 26.08 | 1,454,542 | +0.47(+1.82%) |
Jul 20, 2020 | 25.43 | 25.88 | 25.43 | 25.61 | 850,524 | +0.00(+0.00%) |
Jul 17, 2020 | 25.45 | 25.76 | 25.30 | 25.61 | 492,214 | +0.17(+0.66%) |
Jul 16, 2020 | 25.48 | 25.59 | 25.24 | 25.44 | 463,816 | -0.23(-0.89%) |
Jul 15, 2020 | 25.49 | 25.80 | 25.25 | 25.67 | 1,536,461 | +0.55(+2.18%) |
Jul 14, 2020 | 24.05 | 25.18 | 24.00 | 25.12 | 1,370,004 | +0.93(+3.86%) |
Jul 13, 2020 | 25.39 | 25.39 | 24.14 | 24.19 | 1,435,111 | -0.71(-2.87%) |
Jul 10, 2020 | 24.83 | 24.92 | 24.51 | 24.90 | 1,017,780 | +0.07(+0.28%) |
Jul 09, 2020 | 25.11 | 25.21 | 24.26 | 24.83 | 1,452,223 | -0.29(-1.16%) |
Jul 08, 2020 | 23.84 | 25.19 | 23.70 | 25.12 | 2,356,155 | +1.26(+5.28%) |
Jul 07, 2020 | 24.44 | 24.58 | 23.80 | 23.86 | 1,310,065 | -0.93(-3.77%) |
Jul 06, 2020 | 25.18 | 25.22 | 24.64 | 24.80 | 1,000,889 | +0.14(+0.57%) |
Jul 02, 2020 | 25.02 | 25.12 | 24.51 | 24.66 | 1,646,916 | +0.07(+0.29%) |