Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.50 | 23.82 | 23.50 | 23.75 | 19,290 | +0.46(+1.99%) |
Sep 29, 2020 | 23.31 | 23.35 | 23.27 | 23.29 | 11,400 | -0.11(-0.49%) |
Sep 28, 2020 | 23.41 | 23.45 | 23.31 | 23.40 | 10,633 | +0.10(+0.45%) |
Sep 25, 2020 | 23.01 | 23.30 | 23.01 | 23.30 | 17,199 | +0.09(+0.37%) |
Sep 24, 2020 | 23.12 | 23.36 | 23.06 | 23.21 | 30,908 | -0.14(-0.61%) |
Sep 23, 2020 | 23.64 | 23.64 | 23.35 | 23.35 | 10,322 | -0.28(-1.20%) |
Sep 22, 2020 | 23.58 | 23.69 | 23.46 | 23.64 | 13,903 | -0.04(-0.16%) |
Sep 21, 2020 | 23.40 | 23.67 | 23.36 | 23.67 | 15,566 | -0.24(-0.99%) |
Sep 18, 2020 | 23.97 | 23.98 | 23.83 | 23.91 | 15,299 | -0.11(-0.47%) |
Sep 17, 2020 | 24.02 | 24.10 | 23.92 | 24.02 | 24,709 | -0.12(-0.51%) |
Sep 16, 2020 | 24.26 | 24.28 | 24.11 | 24.15 | 132,352 | +0.04(+0.16%) |
Sep 15, 2020 | 24.22 | 24.22 | 24.08 | 24.11 | 83,188 | +0.13(+0.55%) |
Sep 14, 2020 | 23.86 | 24.03 | 23.86 | 23.98 | 10,604 | +0.31(+1.32%) |
Sep 11, 2020 | 23.82 | 23.84 | 23.57 | 23.66 | 14,455 | +0.23(+0.97%) |
Sep 10, 2020 | 23.87 | 23.90 | 23.42 | 23.44 | 34,597 | -0.41(-1.71%) |
Sep 09, 2020 | 23.83 | 23.91 | 23.70 | 23.84 | 25,064 | +0.27(+1.17%) |
Sep 08, 2020 | 23.52 | 23.73 | 23.43 | 23.57 | 14,316 | -0.57(-2.36%) |
Sep 04, 2020 | 24.05 | 24.16 | 23.66 | 24.14 | 22,263 | -0.02(-0.08%) |
Sep 03, 2020 | 24.39 | 24.39 | 23.94 | 24.16 | 47,420 | -0.50(-2.04%) |
Sep 02, 2020 | 24.76 | 24.83 | 24.53 | 24.66 | 16,775 | +0.04(+0.15%) |
Sep 01, 2020 | 24.42 | 24.62 | 24.42 | 24.62 | 35,586 | +0.45(+1.88%) |
Aug 31, 2020 | 24.32 | 24.32 | 24.12 | 24.17 | 23,582 | -0.47(-1.92%) |
Aug 28, 2020 | 24.49 | 24.69 | 24.49 | 24.64 | 90,426 | +0.17(+0.68%) |
Aug 27, 2020 | 24.58 | 24.59 | 24.42 | 24.48 | 21,909 | -0.02(-0.10%) |
Aug 26, 2020 | 24.48 | 24.56 | 24.41 | 24.50 | 20,742 | -0.02(-0.08%) |
Aug 25, 2020 | 24.25 | 24.54 | 24.26 | 24.52 | 46,408 | +0.27(+1.13%) |
Aug 24, 2020 | 24.37 | 24.38 | 24.21 | 24.24 | 32,354 | +0.31(+1.31%) |
Aug 21, 2020 | 23.73 | 24.00 | 23.73 | 23.93 | 48,326 | +0.22(+0.92%) |
Aug 20, 2020 | 23.42 | 23.72 | 23.42 | 23.71 | 68,352 | +0.04(+0.16%) |
Aug 19, 2020 | 23.92 | 23.92 | 23.62 | 23.67 | 77,860 | -0.28(-1.19%) |
Aug 18, 2020 | 23.85 | 24.07 | 23.82 | 23.96 | 59,293 | +0.29(+1.24%) |
Aug 17, 2020 | 23.48 | 23.66 | 23.48 | 23.66 | 23,251 | +0.30(+1.30%) |
Aug 14, 2020 | 23.40 | 23.42 | 23.34 | 23.36 | 17,515 | -0.10(-0.44%) |
Aug 13, 2020 | 23.52 | 23.63 | 23.41 | 23.47 | 24,076 | -0.04(-0.16%) |
Aug 12, 2020 | 23.38 | 23.53 | 23.38 | 23.50 | 36,126 | +0.30(+1.31%) |
Aug 11, 2020 | 23.35 | 23.45 | 23.19 | 23.20 | 35,424 | -0.02(-0.08%) |
Aug 10, 2020 | 23.31 | 23.34 | 23.12 | 23.22 | 30,177 | -0.09(-0.37%) |
Aug 07, 2020 | 23.35 | 23.46 | 23.17 | 23.30 | 31,338 | -0.45(-1.88%) |
Aug 06, 2020 | 23.61 | 23.78 | 23.57 | 23.75 | 20,577 | +0.07(+0.28%) |
Aug 05, 2020 | 23.65 | 23.77 | 23.65 | 23.68 | 36,842 | +0.22(+0.93%) |
Aug 04, 2020 | 23.36 | 23.48 | 23.36 | 23.47 | 32,543 | +0.29(+1.25%) |
Aug 03, 2020 | 23.11 | 23.27 | 23.11 | 23.18 | 18,201 | +0.13(+0.55%) |
Jul 31, 2020 | 23.03 | 23.05 | 22.86 | 23.05 | 17,515 | -0.06(-0.25%) |
Jul 30, 2020 | 23.07 | 23.11 | 22.92 | 23.11 | 14,362 | -0.12(-0.53%) |
Jul 29, 2020 | 23.16 | 23.25 | 23.13 | 23.23 | 22,492 | +0.23(+0.99%) |
Jul 28, 2020 | 23.09 | 23.12 | 22.95 | 23.00 | 9,576 | -0.04(-0.16%) |
Jul 27, 2020 | 22.87 | 23.05 | 22.87 | 23.04 | 55,545 | +0.12(+0.54%) |
Jul 24, 2020 | 22.61 | 22.92 | 22.61 | 22.92 | 49,697 | -0.02(-0.10%) |
Jul 23, 2020 | 23.18 | 23.25 | 22.86 | 22.94 | 266,353 | -0.25(-1.08%) |
Jul 22, 2020 | 23.30 | 23.30 | 23.09 | 23.19 | 29,562 | -0.21(-0.89%) |
Jul 21, 2020 | 23.57 | 23.57 | 23.36 | 23.40 | 33,281 | +0.26(+1.11%) |
Jul 20, 2020 | 23.02 | 23.17 | 22.96 | 23.14 | 26,441 | +0.23(+0.99%) |
Jul 17, 2020 | 22.92 | 22.93 | 22.87 | 22.92 | 36,297 | +0.23(+1.00%) |
Jul 16, 2020 | 22.63 | 22.77 | 22.62 | 22.69 | 15,164 | -0.37(-1.60%) |
Jul 15, 2020 | 23.10 | 23.16 | 22.95 | 23.06 | 67,835 | +0.14(+0.60%) |
Jul 14, 2020 | 22.65 | 22.94 | 22.58 | 22.92 | 40,476 | -0.12(-0.51%) |
Jul 13, 2020 | 23.43 | 23.49 | 23.01 | 23.04 | 57,417 | -0.24(-1.02%) |
Jul 10, 2020 | 23.30 | 23.30 | 23.16 | 23.28 | 16,038 | -0.15(-0.65%) |
Jul 09, 2020 | 23.56 | 23.56 | 23.20 | 23.43 | 20,308 | +0.17(+0.73%) |
Jul 08, 2020 | 23.06 | 23.27 | 23.03 | 23.26 | 66,503 | +0.55(+2.44%) |
Jul 07, 2020 | 22.81 | 22.97 | 22.70 | 22.70 | 20,556 | -0.43(-1.86%) |
Jul 06, 2020 | 22.97 | 23.16 | 22.97 | 23.13 | 42,918 | +0.84(+3.78%) |
Jul 02, 2020 | 22.28 | 22.39 | 22.22 | 22.29 | 40,623 | +0.50(+2.31%) |