Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.22 | 25.34 | 24.99 | 25.22 | 62,401 | -0.17(-0.65%) |
Oct 29, 2020 | 25.24 | 25.63 | 24.89 | 25.39 | 87,531 | +0.07(+0.29%) |
Oct 28, 2020 | 25.87 | 26.10 | 25.30 | 25.31 | 76,003 | -0.96(-3.67%) |
Oct 27, 2020 | 26.42 | 26.53 | 26.28 | 26.28 | 43,759 | -0.15(-0.57%) |
Oct 26, 2020 | 26.31 | 26.46 | 26.15 | 26.43 | 98,476 | -0.15(-0.56%) |
Oct 23, 2020 | 26.49 | 26.60 | 26.43 | 26.57 | 70,757 | +0.18(+0.66%) |
Oct 22, 2020 | 26.07 | 26.41 | 25.89 | 26.40 | 79,925 | +0.39(+1.49%) |
Oct 21, 2020 | 25.99 | 26.22 | 25.99 | 26.01 | 39,914 | -0.08(-0.32%) |
Oct 20, 2020 | 26.01 | 26.21 | 25.94 | 26.10 | 47,042 | +0.21(+0.82%) |
Oct 19, 2020 | 26.08 | 26.14 | 25.86 | 25.88 | 82,397 | -0.20(-0.78%) |
Oct 16, 2020 | 26.07 | 26.20 | 25.88 | 26.09 | 57,951 | +0.13(+0.50%) |
Oct 15, 2020 | 25.68 | 26.07 | 25.66 | 25.96 | 42,575 | +0.10(+0.39%) |
Oct 14, 2020 | 25.87 | 26.03 | 25.77 | 25.86 | 20,210 | +0.00(+0.00%) |
Oct 13, 2020 | 25.85 | 25.90 | 25.63 | 25.86 | 46,909 | -0.12(-0.48%) |
Oct 12, 2020 | 25.80 | 26.08 | 25.80 | 25.98 | 27,167 | +0.16(+0.62%) |
Oct 09, 2020 | 26.10 | 26.10 | 25.73 | 25.82 | 28,650 | -0.09(-0.36%) |
Oct 08, 2020 | 25.52 | 25.93 | 25.52 | 25.91 | 148,238 | +0.47(+1.85%) |
Oct 07, 2020 | 25.41 | 25.54 | 25.25 | 25.44 | 40,839 | +0.08(+0.33%) |
Oct 06, 2020 | 25.07 | 25.66 | 25.07 | 25.36 | 58,485 | +0.27(+1.06%) |
Oct 05, 2020 | 24.90 | 25.15 | 24.82 | 25.09 | 64,355 | +0.24(+0.96%) |
Oct 02, 2020 | 24.25 | 24.96 | 24.22 | 24.85 | 131,314 | +0.36(+1.47%) |
Oct 01, 2020 | 24.45 | 24.58 | 24.32 | 24.49 | 161,379 | +0.10(+0.42%) |
Sep 30, 2020 | 24.25 | 24.50 | 24.25 | 24.39 | 90,672 | +0.29(+1.18%) |
Sep 29, 2020 | 24.17 | 24.32 | 23.99 | 24.11 | 113,064 | +0.02(+0.08%) |
Sep 28, 2020 | 24.15 | 24.30 | 24.07 | 24.09 | 29,303 | +0.03(+0.11%) |
Sep 25, 2020 | 23.59 | 24.06 | 23.59 | 24.06 | 34,510 | +0.40(+1.67%) |
Sep 24, 2020 | 23.41 | 23.81 | 23.25 | 23.66 | 71,688 | +0.23(+0.97%) |
Sep 23, 2020 | 23.90 | 23.90 | 23.44 | 23.44 | 32,616 | -0.36(-1.50%) |
Sep 22, 2020 | 23.58 | 23.91 | 23.58 | 23.79 | 122,397 | +0.19(+0.81%) |
Sep 21, 2020 | 23.73 | 23.73 | 23.31 | 23.60 | 98,597 | -0.28(-1.18%) |
Sep 18, 2020 | 24.34 | 24.34 | 23.84 | 23.88 | 86,235 | -0.40(-1.65%) |
Sep 17, 2020 | 24.31 | 24.35 | 24.15 | 24.28 | 37,008 | -0.16(-0.64%) |
Sep 16, 2020 | 24.25 | 24.63 | 24.25 | 24.44 | 39,753 | +0.17(+0.71%) |
Sep 15, 2020 | 24.45 | 24.67 | 24.18 | 24.27 | 102,967 | -0.07(-0.30%) |
Sep 14, 2020 | 24.19 | 24.42 | 24.19 | 24.34 | 44,082 | +0.31(+1.29%) |
Sep 11, 2020 | 24.07 | 24.08 | 23.85 | 24.03 | 105,082 | +0.03(+0.11%) |
Sep 10, 2020 | 24.39 | 24.39 | 24.00 | 24.00 | 186,552 | -0.43(-1.76%) |
Sep 09, 2020 | 24.31 | 24.68 | 24.31 | 24.43 | 82,119 | +0.26(+1.10%) |
Sep 08, 2020 | 24.43 | 24.43 | 24.03 | 24.17 | 146,501 | -0.28(-1.16%) |
Sep 04, 2020 | 24.63 | 24.66 | 24.18 | 24.45 | 50,952 | -0.15(-0.59%) |
Sep 03, 2020 | 24.93 | 25.16 | 24.39 | 24.59 | 68,158 | -0.30(-1.21%) |
Sep 02, 2020 | 24.38 | 25.00 | 24.27 | 24.90 | 100,649 | +0.60(+2.48%) |
Sep 01, 2020 | 24.52 | 24.52 | 24.21 | 24.29 | 132,811 | -0.29(-1.19%) |
Aug 31, 2020 | 24.50 | 24.70 | 24.50 | 24.59 | 94,214 | +0.02(+0.07%) |
Aug 28, 2020 | 24.50 | 24.58 | 24.28 | 24.57 | 61,800 | +0.14(+0.56%) |
Aug 27, 2020 | 24.33 | 24.59 | 24.31 | 24.43 | 38,123 | +0.12(+0.49%) |
Aug 26, 2020 | 24.59 | 24.59 | 24.21 | 24.31 | 60,621 | -0.32(-1.30%) |
Aug 25, 2020 | 24.82 | 24.82 | 24.58 | 24.63 | 37,586 | -0.22(-0.88%) |
Aug 24, 2020 | 24.63 | 24.85 | 24.48 | 24.85 | 54,116 | +0.29(+1.19%) |
Aug 21, 2020 | 24.59 | 24.59 | 24.39 | 24.56 | 74,730 | -0.01(-0.04%) |
Aug 20, 2020 | 24.74 | 24.80 | 24.57 | 24.57 | 51,453 | -0.29(-1.17%) |
Aug 19, 2020 | 24.94 | 24.97 | 24.82 | 24.86 | 30,983 | -0.05(-0.18%) |
Aug 18, 2020 | 24.94 | 25.00 | 24.78 | 24.91 | 61,031 | -0.07(-0.29%) |
Aug 17, 2020 | 25.09 | 25.19 | 24.96 | 24.98 | 94,596 | -0.08(-0.33%) |
Aug 14, 2020 | 24.98 | 25.24 | 24.98 | 25.06 | 64,320 | -0.14(-0.54%) |
Aug 13, 2020 | 25.23 | 25.28 | 25.02 | 25.20 | 94,082 | -0.14(-0.54%) |
Aug 12, 2020 | 25.12 | 25.46 | 25.12 | 25.33 | 57,232 | +0.27(+1.09%) |
Aug 11, 2020 | 25.61 | 25.65 | 25.01 | 25.06 | 93,366 | -0.43(-1.68%) |
Aug 10, 2020 | 25.45 | 25.56 | 25.37 | 25.49 | 60,814 | +0.15(+0.58%) |
Aug 07, 2020 | 24.84 | 25.43 | 24.84 | 25.34 | 48,870 | +0.44(+1.76%) |
Aug 06, 2020 | 24.66 | 24.91 | 24.59 | 24.91 | 119,149 | +0.26(+1.07%) |
Aug 05, 2020 | 25.05 | 25.05 | 24.57 | 24.64 | 172,411 | -0.32(-1.28%) |
Aug 04, 2020 | 24.82 | 25.14 | 24.82 | 24.96 | 100,974 | +0.10(+0.40%) |