Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.72 | 24.75 | 24.19 | 24.48 | 44,261 | -0.49(-1.95%) |
Oct 29, 2020 | 24.72 | 25.04 | 24.72 | 24.97 | 38,518 | +0.24(+0.98%) |
Oct 28, 2020 | 25.06 | 25.06 | 24.71 | 24.72 | 40,105 | -0.65(-2.57%) |
Oct 27, 2020 | 25.12 | 25.38 | 25.07 | 25.38 | 28,123 | +0.54(+2.19%) |
Oct 26, 2020 | 24.89 | 25.06 | 24.67 | 24.83 | 29,633 | -0.39(-1.54%) |
Oct 23, 2020 | 25.15 | 25.23 | 24.99 | 25.22 | 11,940 | +0.10(+0.39%) |
Oct 22, 2020 | 25.44 | 25.44 | 24.93 | 25.12 | 29,645 | -0.17(-0.69%) |
Oct 21, 2020 | 25.49 | 25.59 | 25.25 | 25.30 | 22,845 | -0.02(-0.08%) |
Oct 20, 2020 | 25.27 | 25.46 | 25.25 | 25.32 | 69,349 | +0.49(+1.96%) |
Oct 19, 2020 | 25.01 | 25.13 | 24.78 | 24.83 | 24,995 | -0.01(-0.04%) |
Oct 16, 2020 | 24.92 | 24.96 | 24.79 | 24.84 | 16,675 | +0.11(+0.43%) |
Oct 15, 2020 | 24.63 | 24.74 | 24.57 | 24.73 | 12,816 | -0.10(-0.39%) |
Oct 14, 2020 | 25.10 | 25.13 | 24.76 | 24.83 | 19,528 | -0.22(-0.89%) |
Oct 13, 2020 | 25.10 | 25.11 | 24.88 | 25.06 | 36,256 | -0.13(-0.50%) |
Oct 12, 2020 | 25.14 | 25.24 | 25.10 | 25.18 | 46,512 | +0.19(+0.78%) |
Oct 09, 2020 | 24.58 | 24.99 | 24.55 | 24.99 | 49,201 | +0.59(+2.42%) |
Oct 08, 2020 | 24.51 | 24.51 | 24.37 | 24.40 | 20,652 | -0.10(-0.41%) |
Oct 07, 2020 | 24.39 | 24.50 | 24.39 | 24.50 | 25,903 | +0.35(+1.43%) |
Oct 06, 2020 | 24.45 | 24.53 | 24.05 | 24.15 | 25,519 | -0.31(-1.27%) |
Oct 05, 2020 | 24.41 | 24.47 | 24.36 | 24.46 | 42,848 | +0.22(+0.92%) |
Oct 02, 2020 | 24.20 | 24.44 | 24.10 | 24.24 | 17,807 | -0.34(-1.38%) |
Oct 01, 2020 | 24.34 | 24.69 | 24.34 | 24.58 | 30,082 | +0.52(+2.18%) |
Sep 30, 2020 | 23.95 | 24.19 | 23.90 | 24.05 | 36,660 | +0.33(+1.39%) |
Sep 29, 2020 | 23.91 | 23.99 | 23.72 | 23.72 | 15,752 | -0.10(-0.41%) |
Sep 28, 2020 | 23.95 | 23.95 | 23.64 | 23.82 | 23,897 | +0.23(+0.99%) |
Sep 25, 2020 | 23.36 | 23.65 | 23.26 | 23.59 | 28,615 | +0.06(+0.25%) |
Sep 24, 2020 | 23.39 | 23.62 | 23.20 | 23.53 | 37,366 | -0.09(-0.37%) |
Sep 23, 2020 | 24.08 | 24.10 | 23.61 | 23.62 | 130,581 | -0.48(-2.00%) |
Sep 22, 2020 | 24.04 | 24.10 | 23.87 | 24.10 | 55,057 | -0.02(-0.09%) |
Sep 21, 2020 | 23.90 | 24.18 | 23.65 | 24.12 | 100,303 | -0.27(-1.12%) |
Sep 18, 2020 | 24.48 | 24.63 | 24.18 | 24.39 | 28,718 | -0.11(-0.47%) |
Sep 17, 2020 | 24.33 | 24.51 | 24.24 | 24.51 | 51,412 | -0.04(-0.17%) |
Sep 16, 2020 | 24.90 | 24.91 | 24.51 | 24.55 | 37,197 | -0.13(-0.54%) |
Sep 15, 2020 | 24.63 | 24.71 | 24.58 | 24.69 | 55,847 | +0.45(+1.84%) |
Sep 14, 2020 | 24.11 | 24.36 | 24.11 | 24.24 | 38,038 | +0.54(+2.30%) |
Sep 11, 2020 | 23.79 | 23.90 | 23.48 | 23.70 | 62,891 | +0.10(+0.44%) |
Sep 10, 2020 | 24.09 | 24.20 | 23.52 | 23.59 | 15,796 | -0.38(-1.61%) |
Sep 09, 2020 | 23.65 | 24.04 | 23.65 | 23.98 | 28,325 | +0.64(+2.75%) |
Sep 08, 2020 | 23.38 | 23.64 | 23.22 | 23.33 | 49,669 | -0.79(-3.27%) |
Sep 04, 2020 | 24.16 | 24.26 | 23.36 | 24.12 | 67,009 | -0.03(-0.12%) |
Sep 03, 2020 | 25.19 | 25.19 | 24.04 | 24.15 | 134,240 | -1.25(-4.93%) |
Sep 02, 2020 | 25.71 | 25.77 | 25.26 | 25.40 | 60,556 | -0.13(-0.49%) |
Sep 01, 2020 | 25.03 | 25.53 | 25.03 | 25.53 | 38,139 | +0.55(+2.22%) |
Aug 31, 2020 | 25.06 | 25.12 | 24.92 | 24.98 | 47,390 | -0.07(-0.27%) |
Aug 28, 2020 | 25.07 | 25.20 | 24.97 | 25.05 | 58,259 | +0.06(+0.23%) |
Aug 27, 2020 | 25.28 | 25.32 | 24.88 | 24.99 | 53,498 | -0.39(-1.53%) |
Aug 26, 2020 | 25.08 | 25.41 | 25.08 | 25.38 | 44,325 | +0.39(+1.56%) |
Aug 25, 2020 | 24.88 | 25.02 | 24.66 | 24.99 | 25,405 | +0.16(+0.63%) |
Aug 24, 2020 | 24.75 | 24.88 | 24.60 | 24.83 | 58,090 | +0.42(+1.71%) |
Aug 21, 2020 | 24.25 | 24.41 | 24.23 | 24.41 | 23,983 | +0.17(+0.68%) |
Aug 20, 2020 | 24.05 | 24.26 | 24.01 | 24.25 | 39,218 | -0.05(-0.22%) |
Aug 19, 2020 | 24.56 | 24.65 | 24.25 | 24.30 | 37,660 | -0.14(-0.57%) |
Aug 18, 2020 | 24.23 | 24.46 | 24.21 | 24.44 | 53,859 | +0.40(+1.66%) |
Aug 17, 2020 | 23.80 | 24.05 | 23.78 | 24.04 | 39,852 | +0.48(+2.02%) |
Aug 14, 2020 | 23.62 | 23.67 | 23.52 | 23.57 | 24,600 | -0.12(-0.51%) |
Aug 13, 2020 | 23.80 | 23.86 | 23.61 | 23.69 | 27,475 | +0.01(+0.06%) |
Aug 12, 2020 | 23.30 | 23.68 | 23.30 | 23.68 | 38,202 | +0.60(+2.61%) |
Aug 11, 2020 | 23.59 | 23.59 | 23.04 | 23.07 | 66,426 | -0.56(-2.38%) |
Aug 10, 2020 | 24.29 | 24.31 | 23.59 | 23.64 | 73,494 | -0.60(-2.48%) |
Aug 07, 2020 | 24.46 | 24.52 | 24.07 | 24.24 | 69,788 | -0.58(-2.35%) |
Aug 06, 2020 | 25.04 | 25.04 | 24.66 | 24.82 | 54,503 | +0.00(+0.00%) |
Aug 05, 2020 | 24.98 | 25.07 | 24.69 | 24.82 | 114,657 | +0.56(+2.32%) |
Aug 04, 2020 | 24.05 | 24.26 | 23.92 | 24.26 | 70,967 | +0.38(+1.59%) |