Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.20 | 24.25 | 24.06 | 24.25 | 1,448,400 | +0.01(+0.04%) |
Oct 29, 2020 | 24.10 | 24.31 | 23.90 | 24.24 | 992,061 | +0.16(+0.66%) |
Oct 28, 2020 | 24.34 | 24.39 | 24.08 | 24.08 | 1,739,275 | -0.81(-3.25%) |
Oct 27, 2020 | 25.08 | 25.14 | 24.87 | 24.89 | 920,561 | -0.36(-1.43%) |
Oct 26, 2020 | 25.41 | 25.46 | 25.11 | 25.25 | 1,249,803 | -0.44(-1.71%) |
Oct 23, 2020 | 25.64 | 25.69 | 25.52 | 25.69 | 1,136,100 | +0.28(+1.08%) |
Oct 22, 2020 | 25.28 | 25.43 | 25.21 | 25.41 | 1,029,285 | +0.09(+0.34%) |
Oct 21, 2020 | 25.33 | 25.52 | 25.33 | 25.33 | 1,075,156 | -0.11(-0.43%) |
Oct 20, 2020 | 25.45 | 25.58 | 25.43 | 25.44 | 699,691 | +0.15(+0.59%) |
Oct 19, 2020 | 25.49 | 25.57 | 25.25 | 25.29 | 960,844 | -0.12(-0.47%) |
Oct 16, 2020 | 25.36 | 25.47 | 25.32 | 25.41 | 648,000 | +0.01(+0.04%) |
Oct 15, 2020 | 25.16 | 25.38 | 25.10 | 25.40 | 746,990 | -0.24(-0.94%) |
Oct 14, 2020 | 25.77 | 25.83 | 25.63 | 25.64 | 648,528 | -0.05(-0.19%) |
Oct 13, 2020 | 25.84 | 25.89 | 25.64 | 25.69 | 788,127 | -0.36(-1.38%) |
Oct 12, 2020 | 26.00 | 26.09 | 25.96 | 26.05 | 463,543 | +0.08(+0.31%) |
Oct 09, 2020 | 25.97 | 26.02 | 25.91 | 25.97 | 554,600 | +0.10(+0.39%) |
Oct 08, 2020 | 25.78 | 25.89 | 25.77 | 25.87 | 838,839 | +0.20(+0.78%) |
Oct 07, 2020 | 25.69 | 25.72 | 25.59 | 25.67 | 764,832 | +0.23(+0.90%) |
Oct 06, 2020 | 25.74 | 25.78 | 25.40 | 25.44 | 938,607 | -0.21(-0.82%) |
Oct 05, 2020 | 25.43 | 25.68 | 25.43 | 25.65 | 685,920 | +0.47(+1.87%) |
Oct 02, 2020 | 24.84 | 25.26 | 24.83 | 25.18 | 830,700 | +0.16(+0.64%) |
Oct 01, 2020 | 25.00 | 25.07 | 24.89 | 25.02 | 1,012,381 | +0.09(+0.36%) |
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%) |