Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.85 | 22.15 | 21.76 | 21.94 | 565,790 | +0.05(+0.24%) |
Sep 29, 2020 | 22.05 | 22.12 | 21.84 | 21.88 | 676,727 | -0.12(-0.53%) |
Sep 28, 2020 | 21.38 | 22.11 | 21.38 | 22.00 | 612,368 | +0.93(+4.43%) |
Sep 25, 2020 | 20.88 | 21.31 | 20.88 | 21.07 | 1,233,000 | +0.11(+0.51%) |
Sep 24, 2020 | 21.47 | 21.47 | 20.88 | 20.96 | 986,320 | -0.44(-2.08%) |
Sep 23, 2020 | 21.85 | 22.09 | 21.31 | 21.40 | 955,353 | -0.44(-2.03%) |
Sep 22, 2020 | 21.92 | 22.05 | 21.35 | 21.85 | 1,231,320 | +0.04(+0.16%) |
Sep 21, 2020 | 21.44 | 21.93 | 21.38 | 21.81 | 1,212,839 | -0.18(-0.81%) |
Sep 18, 2020 | 22.23 | 22.33 | 21.86 | 21.99 | 1,851,975 | -0.14(-0.64%) |
Sep 17, 2020 | 22.50 | 22.50 | 22.03 | 22.13 | 1,159,203 | -0.81(-3.53%) |
Sep 16, 2020 | 23.11 | 23.32 | 22.81 | 22.94 | 1,239,676 | -0.01(-0.04%) |
Sep 15, 2020 | 22.86 | 23.16 | 22.67 | 22.95 | 903,984 | +0.25(+1.10%) |
Sep 14, 2020 | 22.54 | 22.97 | 22.27 | 22.70 | 1,162,628 | +0.32(+1.43%) |
Sep 11, 2020 | 22.71 | 23.04 | 22.35 | 22.38 | 1,446,335 | -0.10(-0.44%) |
Sep 10, 2020 | 22.94 | 23.35 | 22.44 | 22.48 | 1,202,000 | -0.29(-1.29%) |
Sep 09, 2020 | 22.37 | 22.82 | 22.00 | 22.77 | 1,089,289 | +0.57(+2.56%) |
Sep 08, 2020 | 22.38 | 22.53 | 21.52 | 22.20 | 2,128,087 | -0.76(-3.29%) |
Sep 04, 2020 | 23.13 | 23.50 | 22.26 | 22.96 | 917,553 | -0.05(-0.23%) |
Sep 03, 2020 | 23.79 | 23.86 | 22.73 | 23.01 | 1,212,059 | -0.89(-3.72%) |
Sep 02, 2020 | 23.61 | 24.06 | 23.31 | 23.90 | 1,026,633 | +0.24(+1.01%) |
Sep 01, 2020 | 22.95 | 24.33 | 22.78 | 23.66 | 1,477,725 | +0.71(+3.10%) |
Aug 31, 2020 | 23.29 | 23.37 | 22.91 | 22.95 | 1,203,488 | -0.23(-1.00%) |
Aug 28, 2020 | 23.62 | 23.70 | 22.67 | 23.18 | 1,483,671 | -0.49(-2.07%) |
Aug 27, 2020 | 23.97 | 24.03 | 23.52 | 23.67 | 1,019,898 | -0.28(-1.19%) |
Aug 26, 2020 | 23.58 | 24.21 | 22.71 | 23.96 | 995,386 | +0.50(+2.12%) |
Aug 25, 2020 | 23.84 | 23.87 | 23.41 | 23.46 | 1,312,415 | -0.21(-0.90%) |
Aug 24, 2020 | 23.66 | 23.76 | 23.31 | 23.67 | 1,017,117 | +0.02(+0.07%) |
Aug 21, 2020 | 23.48 | 23.70 | 23.38 | 23.65 | 711,078 | +0.19(+0.80%) |
Aug 20, 2020 | 24.01 | 24.01 | 23.44 | 23.47 | 961,755 | -0.70(-2.91%) |
Aug 19, 2020 | 24.30 | 24.47 | 24.15 | 24.17 | 1,083,277 | -0.16(-0.66%) |
Aug 18, 2020 | 24.39 | 25.00 | 24.19 | 24.33 | 1,375,318 | -0.02(-0.07%) |
Aug 17, 2020 | 24.21 | 24.40 | 24.05 | 24.35 | 860,788 | +0.21(+0.88%) |
Aug 14, 2020 | 23.94 | 24.23 | 23.88 | 24.13 | 814,090 | +0.12(+0.52%) |
Aug 13, 2020 | 24.29 | 24.51 | 23.91 | 24.01 | 764,545 | -0.26(-1.06%) |
Aug 12, 2020 | 24.23 | 24.52 | 24.08 | 24.27 | 835,092 | +0.29(+1.22%) |
Aug 11, 2020 | 24.15 | 24.45 | 23.92 | 23.97 | 1,892,870 | -0.22(-0.92%) |
Aug 10, 2020 | 24.39 | 24.43 | 23.92 | 24.20 | 976,317 | -0.02(-0.07%) |
Aug 07, 2020 | 24.15 | 24.40 | 23.89 | 24.21 | 1,675,701 | -0.19(-0.79%) |
Aug 06, 2020 | 24.72 | 24.96 | 24.37 | 24.41 | 1,016,963 | -0.47(-1.88%) |
Aug 05, 2020 | 24.50 | 24.90 | 24.30 | 24.87 | 1,424,591 | +0.30(+1.22%) |
Aug 04, 2020 | 24.59 | 24.89 | 24.13 | 24.57 | 3,955,769 | -0.41(-1.62%) |
Aug 03, 2020 | 25.10 | 25.44 | 24.56 | 24.98 | 2,659,143 | -0.11(-0.42%) |
Jul 31, 2020 | 25.76 | 25.80 | 24.72 | 25.09 | 852,548 | -0.72(-2.80%) |
Jul 30, 2020 | 25.90 | 26.08 | 25.48 | 25.81 | 1,215,521 | -0.28(-1.08%) |
Jul 29, 2020 | 25.65 | 26.23 | 25.53 | 26.09 | 1,300,914 | +0.63(+2.49%) |
Jul 28, 2020 | 25.60 | 25.77 | 25.38 | 25.46 | 626,966 | -0.23(-0.89%) |
Jul 27, 2020 | 25.27 | 25.83 | 25.16 | 25.68 | 724,850 | +0.39(+1.53%) |
Jul 24, 2020 | 25.39 | 25.51 | 25.13 | 25.30 | 515,137 | -0.27(-1.07%) |
Jul 23, 2020 | 25.76 | 26.10 | 25.40 | 25.57 | 689,996 | -0.33(-1.29%) |
Jul 22, 2020 | 26.04 | 26.28 | 25.85 | 25.91 | 598,702 | -0.16(-0.61%) |
Jul 21, 2020 | 25.68 | 26.28 | 25.46 | 26.06 | 1,455,207 | +0.47(+1.82%) |
Jul 20, 2020 | 25.42 | 25.87 | 25.42 | 25.60 | 850,913 | +0.00(+0.00%) |
Jul 17, 2020 | 25.44 | 25.75 | 25.29 | 25.60 | 492,439 | +0.17(+0.66%) |
Jul 16, 2020 | 25.46 | 25.58 | 25.23 | 25.43 | 464,028 | -0.23(-0.89%) |
Jul 15, 2020 | 25.48 | 25.79 | 25.24 | 25.66 | 1,537,164 | +0.55(+2.18%) |
Jul 14, 2020 | 24.04 | 25.16 | 23.98 | 25.11 | 1,370,631 | +0.93(+3.86%) |
Jul 13, 2020 | 25.38 | 25.38 | 24.13 | 24.18 | 1,435,767 | -0.71(-2.87%) |
Jul 10, 2020 | 24.82 | 24.91 | 24.50 | 24.89 | 1,018,245 | +0.07(+0.28%) |
Jul 09, 2020 | 25.09 | 25.20 | 24.25 | 24.82 | 1,452,887 | -0.29(-1.16%) |
Jul 08, 2020 | 23.83 | 25.17 | 23.69 | 25.11 | 2,357,233 | +1.26(+5.28%) |
Jul 07, 2020 | 24.43 | 24.57 | 23.79 | 23.85 | 1,310,664 | -0.93(-3.77%) |
Jul 06, 2020 | 25.16 | 25.21 | 24.63 | 24.79 | 1,001,346 | +0.14(+0.57%) |
Jul 02, 2020 | 25.01 | 25.11 | 24.50 | 24.64 | 1,647,669 | +0.07(+0.29%) |