Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.43 | 24.51 | 24.15 | 24.34 | 1,719,712 | -0.24(-0.96%) |
Oct 29, 2020 | 24.43 | 24.68 | 24.26 | 24.57 | 1,637,800 | +0.06(+0.25%) |
Oct 28, 2020 | 24.98 | 25.10 | 24.49 | 24.51 | 2,050,461 | -0.88(-3.46%) |
Oct 27, 2020 | 25.35 | 25.46 | 25.18 | 25.39 | 1,508,402 | +0.02(+0.07%) |
Oct 26, 2020 | 25.78 | 25.78 | 25.24 | 25.37 | 1,096,224 | -0.52(-2.01%) |
Oct 23, 2020 | 25.92 | 26.04 | 25.73 | 25.89 | 911,252 | +0.05(+0.21%) |
Oct 22, 2020 | 25.38 | 25.89 | 25.31 | 25.84 | 1,408,337 | +0.51(+2.01%) |
Oct 21, 2020 | 25.40 | 25.55 | 25.32 | 25.33 | 1,032,214 | -0.14(-0.55%) |
Oct 20, 2020 | 25.49 | 25.58 | 25.24 | 25.47 | 1,344,938 | +0.14(+0.55%) |
Oct 19, 2020 | 25.90 | 25.90 | 25.29 | 25.33 | 1,137,366 | -0.45(-1.76%) |
Oct 16, 2020 | 25.92 | 26.03 | 25.78 | 25.78 | 914,227 | -0.15(-0.56%) |
Oct 15, 2020 | 25.55 | 25.96 | 25.48 | 25.93 | 1,205,925 | +0.08(+0.33%) |
Oct 14, 2020 | 26.09 | 26.09 | 25.57 | 25.84 | 1,347,014 | -0.18(-0.67%) |
Oct 13, 2020 | 25.80 | 26.13 | 25.74 | 26.02 | 1,491,856 | +0.22(+0.84%) |
Oct 12, 2020 | 25.79 | 25.94 | 25.71 | 25.80 | 734,128 | +0.13(+0.50%) |
Oct 09, 2020 | 25.64 | 25.83 | 25.54 | 25.67 | 1,289,866 | +0.10(+0.40%) |
Oct 08, 2020 | 25.32 | 25.60 | 25.32 | 25.57 | 1,018,632 | +0.28(+1.12%) |
Oct 07, 2020 | 25.19 | 25.35 | 25.14 | 25.29 | 942,291 | +0.17(+0.67%) |
Oct 06, 2020 | 25.32 | 25.35 | 25.03 | 25.12 | 1,280,247 | -0.20(-0.79%) |
Oct 05, 2020 | 25.35 | 25.41 | 25.11 | 25.32 | 1,075,340 | +0.13(+0.50%) |
Oct 02, 2020 | 24.92 | 25.23 | 24.88 | 25.19 | 1,181,290 | +0.05(+0.19%) |
Oct 01, 2020 | 25.05 | 25.21 | 24.97 | 25.14 | 1,038,188 | +0.05(+0.19%) |
Sep 30, 2020 | 25.23 | 25.29 | 25.04 | 25.09 | 1,376,460 | -0.11(-0.43%) |
Sep 29, 2020 | 25.29 | 25.37 | 25.04 | 25.20 | 1,582,133 | -0.15(-0.57%) |
Sep 28, 2020 | 25.20 | 25.40 | 25.19 | 25.35 | 1,285,032 | +0.28(+1.11%) |
Sep 25, 2020 | 24.86 | 25.08 | 24.69 | 25.07 | 1,581,388 | +0.13(+0.51%) |
Sep 24, 2020 | 24.74 | 25.00 | 24.67 | 24.94 | 1,478,666 | +0.08(+0.34%) |
Sep 23, 2020 | 25.33 | 25.43 | 24.85 | 24.86 | 1,633,401 | -0.48(-1.89%) |
Sep 22, 2020 | 25.09 | 25.44 | 25.02 | 25.34 | 1,834,142 | +0.36(+1.45%) |
Sep 21, 2020 | 25.15 | 25.19 | 24.80 | 24.97 | 2,484,647 | -0.43(-1.69%) |
Sep 18, 2020 | 25.83 | 25.83 | 25.38 | 25.40 | 2,938,186 | -0.40(-1.55%) |
Sep 17, 2020 | 25.48 | 25.83 | 25.38 | 25.80 | 1,399,597 | +0.19(+0.76%) |
Sep 16, 2020 | 25.93 | 26.16 | 25.60 | 25.61 | 2,164,353 | -0.28(-1.08%) |
Sep 15, 2020 | 25.66 | 26.08 | 25.66 | 25.89 | 1,638,180 | +0.27(+1.04%) |
Sep 14, 2020 | 25.80 | 25.95 | 25.60 | 25.62 | 5,911,135 | +0.44(+1.74%) |
Sep 11, 2020 | 25.12 | 25.37 | 24.98 | 25.18 | 6,117,017 | +0.18(+0.72%) |
Sep 10, 2020 | 25.43 | 25.43 | 24.97 | 25.00 | 1,900,511 | -0.30(-1.18%) |
Sep 09, 2020 | 25.18 | 25.40 | 24.90 | 25.30 | 2,413,406 | +0.36(+1.45%) |
Sep 08, 2020 | 24.85 | 25.17 | 24.71 | 24.94 | 2,021,539 | -0.06(-0.26%) |
Sep 04, 2020 | 25.18 | 25.39 | 24.87 | 25.00 | 1,898,437 | -0.12(-0.49%) |
Sep 03, 2020 | 25.47 | 25.57 | 25.04 | 25.12 | 1,602,516 | -0.43(-1.67%) |
Sep 02, 2020 | 24.92 | 25.67 | 24.92 | 25.55 | 1,959,926 | +0.64(+2.58%) |
Sep 01, 2020 | 25.12 | 25.15 | 24.87 | 24.91 | 1,641,643 | -0.23(-0.93%) |
Aug 31, 2020 | 25.50 | 25.51 | 25.13 | 25.14 | 1,162,626 | -0.33(-1.31%) |
Aug 28, 2020 | 25.77 | 25.81 | 25.39 | 25.47 | 1,104,642 | -0.24(-0.93%) |
Aug 27, 2020 | 25.70 | 25.89 | 25.59 | 25.71 | 1,458,437 | +0.13(+0.50%) |
Aug 26, 2020 | 25.57 | 25.61 | 25.42 | 25.59 | 937,666 | -0.02(-0.07%) |
Aug 25, 2020 | 25.60 | 25.61 | 25.39 | 25.60 | 882,362 | +0.10(+0.39%) |
Aug 24, 2020 | 25.56 | 25.62 | 25.38 | 25.50 | 1,178,990 | +0.03(+0.11%) |
Aug 21, 2020 | 25.35 | 25.50 | 25.15 | 25.47 | 1,058,793 | +0.08(+0.32%) |
Aug 20, 2020 | 25.08 | 25.40 | 25.08 | 25.39 | 2,867,544 | +0.15(+0.58%) |
Aug 19, 2020 | 25.26 | 25.48 | 25.21 | 25.25 | 968,044 | -0.01(-0.02%) |
Aug 18, 2020 | 25.06 | 25.26 | 25.02 | 25.25 | 1,169,343 | +0.26(+1.03%) |
Aug 17, 2020 | 25.01 | 25.06 | 24.90 | 24.99 | 1,060,211 | -0.02(-0.09%) |
Aug 14, 2020 | 25.00 | 25.17 | 24.90 | 25.02 | 1,277,429 | -0.06(-0.26%) |
Aug 13, 2020 | 25.23 | 25.25 | 25.03 | 25.08 | 1,103,458 | -0.13(-0.51%) |
Aug 12, 2020 | 25.28 | 25.44 | 25.16 | 25.21 | 1,231,752 | +0.09(+0.35%) |
Aug 11, 2020 | 24.95 | 25.29 | 24.95 | 25.12 | 1,572,415 | +0.26(+1.06%) |
Aug 10, 2020 | 24.80 | 24.92 | 24.64 | 24.86 | 1,328,068 | +0.07(+0.28%) |
Aug 07, 2020 | 24.84 | 25.00 | 24.74 | 24.79 | 1,400,262 | -0.29(-1.16%) |
Aug 06, 2020 | 24.84 | 25.14 | 24.75 | 25.08 | 1,389,910 | +0.24(+0.96%) |
Aug 05, 2020 | 25.09 | 25.17 | 24.76 | 24.84 | 1,538,798 | -0.12(-0.49%) |
Aug 04, 2020 | 24.53 | 25.04 | 24.53 | 24.97 | 1,892,135 | +0.49(+2.01%) |