Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.52 | 23.52 | 22.80 | 22.96 | 221,908 | -0.36(-1.56%) |
Oct 29, 2020 | 23.00 | 23.40 | 23.00 | 23.32 | 4,841 | +0.37(+1.61%) |
Oct 28, 2020 | 23.75 | 23.75 | 22.95 | 22.95 | 5,415 | -0.82(-3.46%) |
Oct 27, 2020 | 23.82 | 23.86 | 23.74 | 23.78 | 10,343 | -0.05(-0.19%) |
Oct 26, 2020 | 24.11 | 24.11 | 23.75 | 23.82 | 5,258 | -0.45(-1.86%) |
Oct 23, 2020 | 24.25 | 24.28 | 24.15 | 24.28 | 10,290 | +0.01(+0.04%) |
Oct 22, 2020 | 24.46 | 24.46 | 24.02 | 24.27 | 8,010 | +0.02(+0.07%) |
Oct 21, 2020 | 24.46 | 24.46 | 24.19 | 24.25 | 26,825 | -0.10(-0.41%) |
Oct 20, 2020 | 24.31 | 24.35 | 24.21 | 24.35 | 4,036 | +0.27(+1.12%) |
Oct 19, 2020 | 24.54 | 24.54 | 24.08 | 24.08 | 1,130 | -0.47(-1.92%) |
Oct 16, 2020 | 24.57 | 24.61 | 24.55 | 24.55 | 766 | +0.03(+0.12%) |
Oct 15, 2020 | 24.39 | 24.52 | 24.30 | 24.52 | 2,357 | +0.05(+0.19%) |
Oct 14, 2020 | 24.68 | 24.68 | 24.43 | 24.48 | 1,722 | -0.19(-0.78%) |
Oct 13, 2020 | 24.70 | 24.70 | 24.62 | 24.67 | 6,503 | -0.11(-0.43%) |
Oct 12, 2020 | 24.66 | 24.87 | 24.66 | 24.78 | 2,832 | +0.37(+1.51%) |
Oct 09, 2020 | 24.35 | 24.42 | 24.35 | 24.41 | 21,238 | +0.10(+0.41%) |
Oct 08, 2020 | 24.21 | 24.32 | 24.21 | 24.31 | 5,536 | +0.28(+1.18%) |
Oct 07, 2020 | 24.21 | 24.21 | 23.85 | 24.02 | 1,740 | +0.44(+1.86%) |
Oct 06, 2020 | 23.98 | 23.98 | 23.52 | 23.58 | 4,841 | -0.31(-1.31%) |
Oct 05, 2020 | 24.03 | 24.03 | 23.79 | 23.90 | 2,397 | +0.33(+1.39%) |
Oct 02, 2020 | 23.47 | 23.60 | 23.47 | 23.57 | 1,751 | -0.07(-0.30%) |
Oct 01, 2020 | 23.58 | 23.64 | 23.58 | 23.64 | 986 | +0.05(+0.21%) |
Sep 30, 2020 | 23.52 | 23.60 | 23.50 | 23.59 | 2,363 | +0.39(+1.66%) |
Sep 29, 2020 | 23.27 | 23.30 | 23.21 | 23.21 | 1,563 | -0.02(-0.08%) |
Sep 28, 2020 | 23.24 | 23.29 | 23.22 | 23.22 | 1,355 | +0.33(+1.43%) |
Sep 25, 2020 | 22.70 | 22.90 | 22.68 | 22.90 | 875 | +0.31(+1.35%) |
Sep 24, 2020 | 22.77 | 22.77 | 22.54 | 22.59 | 582 | +0.14(+0.63%) |
Sep 23, 2020 | 22.97 | 23.02 | 22.45 | 22.45 | 2,509 | -0.62(-2.69%) |
Sep 22, 2020 | 23.07 | 23.07 | 23.07 | 23.07 | 418 | +0.29(+1.28%) |
Sep 21, 2020 | 23.08 | 23.08 | 22.60 | 22.78 | 3,138 | -0.31(-1.33%) |
Sep 18, 2020 | 23.33 | 23.34 | 23.01 | 23.09 | 2,414 | -0.27(-1.17%) |
Sep 17, 2020 | 23.24 | 23.36 | 23.24 | 23.36 | 2,472 | -0.32(-1.34%) |
Sep 16, 2020 | 23.70 | 23.70 | 23.68 | 23.68 | 603 | +0.05(+0.23%) |
Sep 15, 2020 | 23.86 | 23.97 | 23.62 | 23.62 | 3,570 | -0.23(-0.95%) |
Sep 14, 2020 | 23.75 | 23.95 | 23.75 | 23.85 | 1,447 | +0.55(+2.34%) |
Sep 11, 2020 | 23.27 | 23.48 | 23.25 | 23.30 | 1,755 | +0.01(+0.03%) |
Sep 10, 2020 | 23.87 | 23.87 | 23.26 | 23.30 | 2,499 | -0.39(-1.66%) |
Sep 09, 2020 | 23.49 | 23.86 | 23.49 | 23.69 | 1,946 | +0.50(+2.14%) |
Sep 08, 2020 | 23.69 | 23.69 | 23.13 | 23.20 | 3,767 | -0.65(-2.73%) |
Sep 04, 2020 | 24.28 | 24.28 | 23.60 | 23.85 | 4,828 | -0.17(-0.70%) |
Sep 03, 2020 | 24.65 | 24.65 | 23.90 | 24.01 | 7,870 | -0.89(-3.58%) |
Sep 02, 2020 | 24.60 | 24.92 | 24.60 | 24.91 | 4,269 | +0.38(+1.56%) |
Sep 01, 2020 | 24.73 | 24.73 | 24.49 | 24.52 | 2,774 | -0.03(-0.14%) |
Aug 31, 2020 | 24.91 | 24.91 | 24.46 | 24.56 | 5,471 | +0.09(+0.38%) |
Aug 28, 2020 | 24.78 | 24.78 | 24.36 | 24.46 | 2,414 | +0.05(+0.19%) |
Aug 27, 2020 | 24.28 | 24.50 | 24.28 | 24.42 | 2,016 | +0.13(+0.54%) |
Aug 26, 2020 | 24.43 | 24.43 | 24.12 | 24.28 | 3,703 | +0.30(+1.26%) |
Aug 25, 2020 | 24.01 | 24.03 | 23.95 | 23.98 | 3,690 | +0.01(+0.04%) |
Aug 24, 2020 | 24.19 | 24.19 | 23.81 | 23.97 | 2,244 | +0.20(+0.83%) |
Aug 21, 2020 | 24.09 | 24.09 | 23.74 | 23.77 | 1,426 | +0.18(+0.74%) |
Aug 20, 2020 | 23.54 | 23.60 | 23.52 | 23.60 | 3,362 | -0.19(-0.78%) |
Aug 19, 2020 | 23.68 | 23.78 | 23.64 | 23.78 | 5,168 | +0.21(+0.88%) |
Aug 18, 2020 | 23.74 | 23.74 | 23.56 | 23.58 | 2,285 | +0.03(+0.12%) |
Aug 17, 2020 | 23.64 | 23.64 | 23.55 | 23.55 | 7,785 | +0.11(+0.49%) |
Aug 14, 2020 | 23.46 | 23.55 | 23.41 | 23.43 | 2,853 | +0.02(+0.09%) |
Aug 13, 2020 | 23.51 | 23.51 | 23.41 | 23.41 | 1,475 | -0.04(-0.18%) |
Aug 12, 2020 | 23.47 | 23.53 | 23.44 | 23.45 | 3,979 | +0.23(+0.97%) |
Aug 11, 2020 | 23.48 | 23.49 | 23.23 | 23.23 | 3,984 | -0.15(-0.65%) |
Aug 10, 2020 | 23.19 | 23.41 | 23.13 | 23.38 | 9,327 | +0.21(+0.92%) |
Aug 07, 2020 | 23.17 | 23.20 | 23.07 | 23.17 | 10,863 | -0.06(-0.26%) |
Aug 06, 2020 | 23.26 | 23.29 | 23.21 | 23.23 | 9,545 | +0.15(+0.65%) |
Aug 05, 2020 | 23.12 | 23.12 | 22.96 | 23.08 | 6,056 | +0.33(+1.44%) |
Aug 04, 2020 | 23.28 | 23.28 | 22.67 | 22.75 | 6,058 | +0.06(+0.27%) |