Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.19 | 23.36 | 22.61 | 22.86 | 819,191 | -0.55(-2.34%) |
Oct 29, 2020 | 22.78 | 23.52 | 22.54 | 23.41 | 594,127 | +0.59(+2.59%) |
Oct 28, 2020 | 23.50 | 23.53 | 22.79 | 22.82 | 839,997 | -0.94(-3.95%) |
Oct 27, 2020 | 24.18 | 24.33 | 23.69 | 23.76 | 507,483 | -0.42(-1.74%) |
Oct 26, 2020 | 24.46 | 24.64 | 24.06 | 24.18 | 382,918 | -0.58(-2.35%) |
Oct 23, 2020 | 24.48 | 24.78 | 24.30 | 24.76 | 290,825 | +0.34(+1.37%) |
Oct 22, 2020 | 24.41 | 24.51 | 24.02 | 24.43 | 322,000 | +0.14(+0.57%) |
Oct 21, 2020 | 24.64 | 24.64 | 24.26 | 24.29 | 295,709 | -0.34(-1.36%) |
Oct 20, 2020 | 24.77 | 24.95 | 24.50 | 24.62 | 244,284 | -0.06(-0.24%) |
Oct 19, 2020 | 25.00 | 25.20 | 24.65 | 24.68 | 312,232 | -0.29(-1.17%) |
Oct 16, 2020 | 24.84 | 25.18 | 24.62 | 24.97 | 460,630 | +0.34(+1.38%) |
Oct 15, 2020 | 24.53 | 24.79 | 24.44 | 24.63 | 554,944 | -0.24(-0.96%) |
Oct 14, 2020 | 25.03 | 25.15 | 24.68 | 24.87 | 434,308 | -0.16(-0.64%) |
Oct 13, 2020 | 25.25 | 25.25 | 24.85 | 25.03 | 284,347 | -0.36(-1.43%) |
Oct 12, 2020 | 25.18 | 25.43 | 25.18 | 25.40 | 336,665 | +0.21(+0.85%) |
Oct 09, 2020 | 25.43 | 25.43 | 25.00 | 25.18 | 555,383 | -0.05(-0.19%) |
Oct 08, 2020 | 25.50 | 25.66 | 25.04 | 25.23 | 489,972 | -0.22(-0.86%) |
Oct 07, 2020 | 25.68 | 25.86 | 25.44 | 25.45 | 609,043 | -0.15(-0.58%) |
Oct 06, 2020 | 25.92 | 25.92 | 25.40 | 25.60 | 304,502 | -0.15(-0.60%) |
Oct 05, 2020 | 25.58 | 25.88 | 25.45 | 25.75 | 366,485 | +0.28(+1.09%) |
Oct 02, 2020 | 25.01 | 25.68 | 24.87 | 25.48 | 637,753 | +0.00(+0.00%) |
Oct 01, 2020 | 25.60 | 25.68 | 25.37 | 25.48 | 437,736 | +0.10(+0.38%) |
Sep 30, 2020 | 25.47 | 25.59 | 25.17 | 25.38 | 684,000 | +0.11(+0.44%) |
Sep 29, 2020 | 25.48 | 25.48 | 25.13 | 25.27 | 249,341 | -0.19(-0.75%) |
Sep 28, 2020 | 25.35 | 25.76 | 25.35 | 25.46 | 410,317 | +0.30(+1.19%) |
Sep 25, 2020 | 24.72 | 25.32 | 24.67 | 25.16 | 381,263 | +0.52(+2.10%) |
Sep 24, 2020 | 24.46 | 24.78 | 24.31 | 24.64 | 490,767 | +0.05(+0.22%) |
Sep 23, 2020 | 25.23 | 25.49 | 24.53 | 24.59 | 350,062 | -0.56(-2.22%) |
Sep 22, 2020 | 24.94 | 25.29 | 24.67 | 25.15 | 275,025 | +0.19(+0.77%) |
Sep 21, 2020 | 25.37 | 25.37 | 24.40 | 24.96 | 636,908 | -0.74(-2.86%) |
Sep 18, 2020 | 25.44 | 25.88 | 25.35 | 25.69 | 643,194 | +0.37(+1.47%) |
Sep 17, 2020 | 24.86 | 25.53 | 24.85 | 25.32 | 488,632 | +0.10(+0.40%) |
Sep 16, 2020 | 25.68 | 25.90 | 25.14 | 25.22 | 388,939 | -0.29(-1.13%) |
Sep 15, 2020 | 24.96 | 25.71 | 24.89 | 25.51 | 505,350 | +0.65(+2.62%) |
Sep 14, 2020 | 24.54 | 24.87 | 24.39 | 24.86 | 396,365 | +0.49(+1.99%) |
Sep 11, 2020 | 24.07 | 24.78 | 23.99 | 24.37 | 453,876 | +0.35(+1.46%) |
Sep 10, 2020 | 24.62 | 24.63 | 23.94 | 24.02 | 309,478 | -0.57(-2.32%) |
Sep 09, 2020 | 24.08 | 24.77 | 24.08 | 24.59 | 399,686 | +0.75(+3.13%) |
Sep 08, 2020 | 23.83 | 24.23 | 23.72 | 23.84 | 470,456 | -0.30(-1.26%) |
Sep 04, 2020 | 24.31 | 24.68 | 23.97 | 24.15 | 438,115 | -0.25(-1.03%) |
Sep 03, 2020 | 24.40 | 24.68 | 24.24 | 24.40 | 1,066,222 | -0.16(-0.65%) |
Sep 02, 2020 | 23.50 | 24.68 | 23.50 | 24.56 | 851,268 | +1.11(+4.75%) |
Sep 01, 2020 | 23.06 | 23.48 | 22.92 | 23.45 | 491,854 | +0.23(+1.01%) |
Aug 31, 2020 | 23.57 | 23.64 | 23.17 | 23.21 | 368,797 | -0.42(-1.78%) |
Aug 28, 2020 | 23.88 | 23.98 | 23.54 | 23.63 | 368,879 | -0.11(-0.46%) |
Aug 27, 2020 | 23.96 | 24.00 | 23.55 | 23.74 | 408,818 | -0.08(-0.35%) |
Aug 26, 2020 | 23.78 | 23.86 | 23.49 | 23.83 | 357,711 | +0.05(+0.20%) |
Aug 25, 2020 | 24.25 | 24.33 | 23.58 | 23.78 | 503,622 | -0.40(-1.66%) |
Aug 24, 2020 | 23.81 | 24.20 | 23.67 | 24.18 | 473,375 | +0.61(+2.60%) |
Aug 21, 2020 | 23.25 | 23.81 | 22.99 | 23.57 | 451,800 | +0.20(+0.83%) |
Aug 20, 2020 | 23.17 | 23.50 | 23.16 | 23.37 | 317,673 | -0.03(-0.14%) |
Aug 19, 2020 | 23.15 | 23.52 | 23.12 | 23.40 | 393,540 | +0.34(+1.46%) |
Aug 18, 2020 | 23.40 | 23.53 | 23.01 | 23.07 | 472,576 | -0.21(-0.91%) |
Aug 17, 2020 | 23.46 | 23.61 | 23.19 | 23.28 | 481,500 | -0.13(-0.54%) |
Aug 14, 2020 | 23.46 | 23.52 | 23.26 | 23.40 | 451,610 | -0.27(-1.14%) |
Aug 13, 2020 | 24.02 | 24.02 | 23.52 | 23.67 | 580,026 | -0.28(-1.17%) |
Aug 12, 2020 | 23.57 | 24.17 | 23.57 | 23.95 | 482,578 | +0.55(+2.37%) |
Aug 11, 2020 | 23.37 | 23.67 | 23.20 | 23.40 | 505,151 | +0.25(+1.09%) |
Aug 10, 2020 | 22.61 | 23.18 | 22.61 | 23.15 | 495,424 | +0.57(+2.52%) |
Aug 07, 2020 | 22.44 | 22.93 | 22.34 | 22.58 | 686,994 | -0.18(-0.79%) |
Aug 06, 2020 | 22.55 | 22.83 | 22.29 | 22.75 | 568,905 | +0.29(+1.29%) |
Aug 05, 2020 | 22.35 | 22.52 | 21.90 | 22.46 | 597,204 | +0.36(+1.65%) |
Aug 04, 2020 | 21.96 | 22.32 | 21.75 | 22.10 | 656,409 | +0.09(+0.41%) |