Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.69 | 23.08 | 22.57 | 23.04 | 31,843 | +0.48(+2.11%) |
Oct 29, 2020 | 22.56 | 23.00 | 22.56 | 22.56 | 14,408 | +0.08(+0.35%) |
Oct 28, 2020 | 22.72 | 22.83 | 22.48 | 22.48 | 9,719 | -0.32(-1.39%) |
Oct 27, 2020 | 22.80 | 22.89 | 22.68 | 22.80 | 5,845 | -0.01(-0.04%) |
Oct 26, 2020 | 22.98 | 22.98 | 22.72 | 22.81 | 10,533 | -0.13(-0.59%) |
Oct 23, 2020 | 22.68 | 22.99 | 22.68 | 22.95 | 7,551 | +0.09(+0.38%) |
Oct 22, 2020 | 22.69 | 22.86 | 22.49 | 22.86 | 5,302 | +0.25(+1.12%) |
Oct 21, 2020 | 23.02 | 23.02 | 22.58 | 22.60 | 18,374 | -0.10(-0.45%) |
Oct 20, 2020 | 22.79 | 22.94 | 22.65 | 22.71 | 9,532 | -0.05(-0.21%) |
Oct 19, 2020 | 22.72 | 22.83 | 22.68 | 22.76 | 11,838 | +0.01(+0.04%) |
Oct 16, 2020 | 22.92 | 22.92 | 22.75 | 22.75 | 6,167 | -0.17(-0.76%) |
Oct 15, 2020 | 22.87 | 23.08 | 22.80 | 22.92 | 12,977 | -0.14(-0.62%) |
Oct 14, 2020 | 23.32 | 23.32 | 23.06 | 23.06 | 4,951 | -0.21(-0.89%) |
Oct 13, 2020 | 23.25 | 23.41 | 23.18 | 23.27 | 13,946 | -0.06(-0.24%) |
Oct 12, 2020 | 23.22 | 23.33 | 23.06 | 23.33 | 12,413 | +0.08(+0.34%) |
Oct 09, 2020 | 23.28 | 23.39 | 23.14 | 23.25 | 44,429 | +0.04(+0.17%) |
Oct 08, 2020 | 23.02 | 23.24 | 23.00 | 23.21 | 9,666 | +0.25(+1.11%) |
Oct 07, 2020 | 22.83 | 23.24 | 22.83 | 22.95 | 12,337 | -0.01(-0.03%) |
Oct 06, 2020 | 23.04 | 23.10 | 22.83 | 22.96 | 16,471 | +0.02(+0.09%) |
Oct 05, 2020 | 22.81 | 23.15 | 22.37 | 22.94 | 25,439 | +0.03(+0.12%) |
Oct 02, 2020 | 22.80 | 22.92 | 22.76 | 22.91 | 9,062 | -0.03(-0.14%) |
Oct 01, 2020 | 22.95 | 22.96 | 22.67 | 22.95 | 25,509 | +0.17(+0.73%) |
Sep 30, 2020 | 23.22 | 23.36 | 22.78 | 22.78 | 69,650 | -0.46(-1.98%) |
Sep 29, 2020 | 23.18 | 23.27 | 23.11 | 23.24 | 9,575 | -0.02(-0.07%) |
Sep 28, 2020 | 22.96 | 23.29 | 22.93 | 23.26 | 25,434 | +0.32(+1.39%) |
Sep 25, 2020 | 22.44 | 22.97 | 22.44 | 22.94 | 10,824 | +0.58(+2.59%) |
Sep 24, 2020 | 22.33 | 22.60 | 22.25 | 22.36 | 29,032 | +0.11(+0.50%) |
Sep 23, 2020 | 22.60 | 22.64 | 22.25 | 22.25 | 31,727 | -0.29(-1.27%) |
Sep 22, 2020 | 22.45 | 22.77 | 22.45 | 22.53 | 4,373 | -0.03(-0.15%) |
Sep 21, 2020 | 22.33 | 22.57 | 22.33 | 22.57 | 11,789 | +0.05(+0.22%) |
Sep 18, 2020 | 22.50 | 22.79 | 22.50 | 22.52 | 8,306 | -0.06(-0.26%) |
Sep 17, 2020 | 22.89 | 22.92 | 22.43 | 22.58 | 18,275 | -0.21(-0.93%) |
Sep 16, 2020 | 23.26 | 23.35 | 22.79 | 22.79 | 15,522 | -0.36(-1.55%) |
Sep 15, 2020 | 23.14 | 23.45 | 23.14 | 23.14 | 13,181 | +0.14(+0.62%) |
Sep 14, 2020 | 22.95 | 23.02 | 22.88 | 23.00 | 10,038 | +0.16(+0.68%) |
Sep 11, 2020 | 22.83 | 22.85 | 22.74 | 22.85 | 4,481 | -0.03(-0.14%) |
Sep 10, 2020 | 22.60 | 23.02 | 22.60 | 22.88 | 18,672 | +0.27(+1.17%) |
Sep 09, 2020 | 22.43 | 22.61 | 22.43 | 22.61 | 9,047 | +0.27(+1.22%) |
Sep 08, 2020 | 22.58 | 22.58 | 22.27 | 22.34 | 12,776 | -0.16(-0.69%) |
Sep 04, 2020 | 22.30 | 22.49 | 22.27 | 22.49 | 28,680 | +0.03(+0.14%) |
Sep 03, 2020 | 22.35 | 22.49 | 22.21 | 22.46 | 17,259 | +0.09(+0.42%) |
Sep 02, 2020 | 22.34 | 22.43 | 22.30 | 22.37 | 6,793 | +0.03(+0.14%) |
Sep 01, 2020 | 22.45 | 22.45 | 22.31 | 22.34 | 10,386 | +0.05(+0.25%) |
Aug 31, 2020 | 22.42 | 22.46 | 22.28 | 22.28 | 33,898 | -0.09(-0.42%) |
Aug 28, 2020 | 22.32 | 22.42 | 22.31 | 22.38 | 16,132 | -0.04(-0.17%) |
Aug 27, 2020 | 22.35 | 22.47 | 22.32 | 22.42 | 14,793 | +0.10(+0.45%) |
Aug 26, 2020 | 22.30 | 22.45 | 22.30 | 22.31 | 25,584 | -0.09(-0.42%) |
Aug 25, 2020 | 22.34 | 22.47 | 22.31 | 22.41 | 20,703 | -0.01(-0.03%) |
Aug 24, 2020 | 22.45 | 22.46 | 22.31 | 22.42 | 19,307 | -0.05(-0.24%) |
Aug 21, 2020 | 22.39 | 22.49 | 22.31 | 22.47 | 12,035 | +0.04(+0.17%) |
Aug 20, 2020 | 22.28 | 22.44 | 22.28 | 22.43 | 32,208 | +0.07(+0.31%) |
Aug 19, 2020 | 22.35 | 22.44 | 22.31 | 22.36 | 6,349 | -0.08(-0.35%) |
Aug 18, 2020 | 22.10 | 22.49 | 22.10 | 22.44 | 31,391 | +0.34(+1.54%) |
Aug 17, 2020 | 22.02 | 22.16 | 22.02 | 22.10 | 18,969 | +0.15(+0.69%) |
Aug 14, 2020 | 21.91 | 22.22 | 21.90 | 21.95 | 27,527 | +0.04(+0.18%) |
Aug 13, 2020 | 21.88 | 22.03 | 21.88 | 21.91 | 17,329 | +0.03(+0.14%) |
Aug 12, 2020 | 21.99 | 22.03 | 21.88 | 21.88 | 32,779 | -0.19(-0.85%) |
Aug 11, 2020 | 22.00 | 22.06 | 21.95 | 22.06 | 10,035 | +0.03(+0.14%) |
Aug 10, 2020 | 21.94 | 22.03 | 21.94 | 22.03 | 3,764 | +0.09(+0.43%) |
Aug 07, 2020 | 21.98 | 22.13 | 21.90 | 21.94 | 9,602 | -0.08(-0.37%) |
Aug 06, 2020 | 22.04 | 22.04 | 21.90 | 22.02 | 18,222 | -0.00(-0.02%) |
Aug 05, 2020 | 21.95 | 22.24 | 21.95 | 22.03 | 11,737 | +0.00(+0.00%) |
Aug 04, 2020 | 22.21 | 22.21 | 21.99 | 22.03 | 3,339 | -0.16(-0.70%) |