Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 25.02 | 25.49 | 24.28 | 25.00 | 20,542 | -0.20(-0.79%) |
Oct 29, 2020 | 24.07 | 25.53 | 24.07 | 25.20 | 14,504 | +0.82(+3.36%) |
Oct 28, 2020 | 24.53 | 25.21 | 23.01 | 24.38 | 22,041 | -0.62(-2.49%) |
Oct 27, 2020 | 25.92 | 25.94 | 24.65 | 25.00 | 23,427 | -1.11(-4.24%) |
Oct 26, 2020 | 25.76 | 26.13 | 25.68 | 26.11 | 15,271 | -0.23(-0.89%) |
Oct 23, 2020 | 26.13 | 26.57 | 25.96 | 26.34 | 33,534 | +0.23(+0.86%) |
Oct 22, 2020 | 24.96 | 26.29 | 24.93 | 26.12 | 32,006 | +1.49(+6.03%) |
Oct 21, 2020 | 23.69 | 24.68 | 23.69 | 24.63 | 7,711 | +0.12(+0.48%) |
Oct 20, 2020 | 24.19 | 24.61 | 23.73 | 24.51 | 12,669 | +0.62(+2.60%) |
Oct 19, 2020 | 24.22 | 24.22 | 23.76 | 23.89 | 7,439 | -0.16(-0.67%) |
Oct 16, 2020 | 23.99 | 24.53 | 23.59 | 24.05 | 15,434 | -0.13(-0.52%) |
Oct 15, 2020 | 24.08 | 24.47 | 23.41 | 24.18 | 28,540 | +0.26(+1.09%) |
Oct 14, 2020 | 24.41 | 24.67 | 23.84 | 23.92 | 16,523 | -0.31(-1.26%) |
Oct 13, 2020 | 25.22 | 25.40 | 24.01 | 24.22 | 19,350 | -1.18(-4.64%) |
Oct 12, 2020 | 25.30 | 25.56 | 25.04 | 25.40 | 14,514 | -0.02(-0.07%) |
Oct 09, 2020 | 25.57 | 25.62 | 24.11 | 25.42 | 16,545 | +0.21(+0.82%) |
Oct 08, 2020 | 25.22 | 25.54 | 24.54 | 25.22 | 24,238 | +0.06(+0.25%) |
Oct 07, 2020 | 24.55 | 25.58 | 24.41 | 25.15 | 29,125 | +1.07(+4.45%) |
Oct 06, 2020 | 24.22 | 25.56 | 23.60 | 24.08 | 22,157 | +0.24(+1.02%) |
Oct 05, 2020 | 23.23 | 24.02 | 23.23 | 23.84 | 15,980 | +0.79(+3.44%) |
Oct 02, 2020 | 22.22 | 23.25 | 22.15 | 23.05 | 12,658 | +0.45(+1.99%) |
Oct 01, 2020 | 22.43 | 22.83 | 22.00 | 22.59 | 28,874 | +0.13(+0.56%) |
Sep 30, 2020 | 22.45 | 22.82 | 22.27 | 22.47 | 37,439 | +0.02(+0.08%) |
Sep 29, 2020 | 21.78 | 22.58 | 21.77 | 22.45 | 34,213 | +1.05(+4.92%) |
Sep 28, 2020 | 20.74 | 21.60 | 20.73 | 21.40 | 20,541 | +1.13(+5.60%) |
Sep 25, 2020 | 20.32 | 20.65 | 20.20 | 20.26 | 13,991 | -0.24(-1.19%) |
Sep 24, 2020 | 20.19 | 20.90 | 20.19 | 20.51 | 15,118 | +0.34(+1.70%) |
Sep 23, 2020 | 20.76 | 21.26 | 20.03 | 20.16 | 25,575 | -0.67(-3.20%) |
Sep 22, 2020 | 21.46 | 21.46 | 20.33 | 20.83 | 28,969 | -0.48(-2.24%) |
Sep 21, 2020 | 22.38 | 22.50 | 20.78 | 21.31 | 33,602 | -1.59(-6.96%) |
Sep 18, 2020 | 23.19 | 23.27 | 22.30 | 22.90 | 79,839 | -0.04(-0.16%) |
Sep 17, 2020 | 23.20 | 23.31 | 22.86 | 22.94 | 11,561 | -0.23(-0.97%) |
Sep 16, 2020 | 23.17 | 23.40 | 22.99 | 23.16 | 18,640 | +0.18(+0.78%) |
Sep 15, 2020 | 23.35 | 23.88 | 22.91 | 22.98 | 82,859 | -0.37(-1.58%) |
Sep 14, 2020 | 23.13 | 23.68 | 23.13 | 23.35 | 15,563 | +0.24(+1.05%) |
Sep 11, 2020 | 23.19 | 23.71 | 23.05 | 23.11 | 16,212 | -0.08(-0.35%) |
Sep 10, 2020 | 23.16 | 23.51 | 22.91 | 23.19 | 32,567 | -0.10(-0.43%) |
Sep 09, 2020 | 23.44 | 23.76 | 23.23 | 23.29 | 19,877 | -0.17(-0.73%) |
Sep 08, 2020 | 23.63 | 23.68 | 22.69 | 23.46 | 46,099 | -0.30(-1.25%) |
Sep 04, 2020 | 23.75 | 24.01 | 23.41 | 23.76 | 18,766 | +0.46(+1.97%) |
Sep 03, 2020 | 23.76 | 23.77 | 23.23 | 23.30 | 17,043 | -0.46(-1.93%) |
Sep 02, 2020 | 23.47 | 24.18 | 23.33 | 23.76 | 18,999 | +0.15(+0.65%) |
Sep 01, 2020 | 23.46 | 24.71 | 23.11 | 23.60 | 29,434 | +0.15(+0.65%) |
Aug 31, 2020 | 23.82 | 23.88 | 23.45 | 23.45 | 37,071 | -0.52(-2.18%) |
Aug 28, 2020 | 23.87 | 24.31 | 23.77 | 23.97 | 19,321 | +0.14(+0.60%) |
Aug 27, 2020 | 23.66 | 24.21 | 23.66 | 23.83 | 9,662 | +0.23(+0.99%) |
Aug 26, 2020 | 24.04 | 24.20 | 23.51 | 23.59 | 12,787 | -0.35(-1.47%) |
Aug 25, 2020 | 24.37 | 24.37 | 23.76 | 23.95 | 12,995 | -0.10(-0.41%) |
Aug 24, 2020 | 23.76 | 24.21 | 23.65 | 24.04 | 7,740 | +0.63(+2.69%) |
Aug 21, 2020 | 23.67 | 23.67 | 23.14 | 23.41 | 58,852 | -0.51(-2.15%) |
Aug 20, 2020 | 23.83 | 24.00 | 23.54 | 23.93 | 18,379 | -0.23(-0.97%) |
Aug 19, 2020 | 25.19 | 25.19 | 23.92 | 24.16 | 18,407 | +0.21(+0.86%) |
Aug 18, 2020 | 24.41 | 24.86 | 23.74 | 23.95 | 36,026 | -0.31(-1.26%) |
Aug 17, 2020 | 24.44 | 24.44 | 23.90 | 24.26 | 14,387 | -0.12(-0.48%) |
Aug 14, 2020 | 23.87 | 24.67 | 23.87 | 24.38 | 10,438 | +0.29(+1.20%) |
Aug 13, 2020 | 24.36 | 24.36 | 23.97 | 24.09 | 8,973 | -0.56(-2.27%) |
Aug 12, 2020 | 25.18 | 25.22 | 24.40 | 24.65 | 18,208 | -0.03(-0.11%) |
Aug 11, 2020 | 24.65 | 25.14 | 24.55 | 24.68 | 22,292 | +0.44(+1.82%) |
Aug 10, 2020 | 23.95 | 24.63 | 23.61 | 24.23 | 130,275 | +0.53(+2.24%) |
Aug 07, 2020 | 22.29 | 23.86 | 22.29 | 23.70 | 23,985 | +1.20(+5.32%) |
Aug 06, 2020 | 22.91 | 22.91 | 22.33 | 22.50 | 8,304 | -0.36(-1.58%) |
Aug 05, 2020 | 22.43 | 22.87 | 22.20 | 22.87 | 14,036 | +0.54(+2.42%) |
Aug 04, 2020 | 21.92 | 22.32 | 21.84 | 22.32 | 11,317 | +0.23(+1.06%) |