Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.50 | 24.41 | 22.80 | 23.94 | 152,929 | +0.43(+1.84%) |
Oct 29, 2020 | 23.07 | 23.67 | 22.46 | 23.51 | 123,744 | +0.28(+1.19%) |
Oct 28, 2020 | 23.06 | 23.47 | 22.89 | 23.23 | 118,120 | -0.30(-1.25%) |
Oct 27, 2020 | 24.46 | 24.46 | 23.46 | 23.53 | 117,531 | -1.04(-4.25%) |
Oct 26, 2020 | 24.74 | 24.74 | 24.16 | 24.57 | 143,835 | -0.55(-2.19%) |
Oct 23, 2020 | 24.91 | 25.16 | 24.76 | 25.12 | 134,842 | +0.34(+1.39%) |
Oct 22, 2020 | 24.76 | 25.15 | 24.44 | 24.78 | 141,725 | +0.17(+0.68%) |
Oct 21, 2020 | 24.68 | 25.09 | 24.34 | 24.61 | 117,738 | +0.03(+0.12%) |
Oct 20, 2020 | 25.00 | 25.00 | 24.48 | 24.58 | 121,254 | -0.16(-0.64%) |
Oct 19, 2020 | 24.84 | 25.00 | 24.50 | 24.74 | 85,364 | +0.06(+0.24%) |
Oct 16, 2020 | 24.10 | 24.83 | 23.68 | 24.68 | 103,951 | +0.49(+2.03%) |
Oct 15, 2020 | 23.63 | 24.32 | 22.98 | 24.19 | 87,427 | +0.38(+1.61%) |
Oct 14, 2020 | 23.82 | 24.16 | 23.48 | 23.81 | 100,159 | -0.09(-0.37%) |
Oct 13, 2020 | 24.30 | 24.72 | 23.74 | 23.89 | 89,675 | -0.66(-2.69%) |
Oct 12, 2020 | 24.34 | 24.74 | 24.12 | 24.55 | 80,576 | +0.22(+0.89%) |
Oct 09, 2020 | 24.31 | 24.53 | 24.20 | 24.34 | 65,236 | +0.23(+0.94%) |
Oct 08, 2020 | 23.90 | 24.35 | 23.70 | 24.11 | 79,180 | +0.41(+1.74%) |
Oct 07, 2020 | 23.32 | 23.80 | 23.22 | 23.70 | 151,343 | +0.54(+2.34%) |
Oct 06, 2020 | 23.50 | 23.70 | 23.07 | 23.16 | 105,189 | -0.21(-0.88%) |
Oct 05, 2020 | 23.29 | 23.61 | 23.11 | 23.36 | 101,979 | +0.27(+1.15%) |
Oct 02, 2020 | 22.25 | 23.23 | 22.25 | 23.10 | 142,158 | +0.41(+1.82%) |
Oct 01, 2020 | 22.46 | 22.69 | 22.31 | 22.68 | 159,524 | +0.25(+1.10%) |
Sep 30, 2020 | 22.46 | 22.72 | 22.20 | 22.44 | 258,722 | +0.03(+0.13%) |
Sep 29, 2020 | 22.78 | 22.83 | 22.21 | 22.41 | 171,912 | -0.36(-1.60%) |
Sep 28, 2020 | 22.70 | 23.12 | 22.49 | 22.77 | 104,936 | +0.31(+1.40%) |
Sep 25, 2020 | 22.19 | 22.62 | 22.08 | 22.46 | 183,210 | +0.09(+0.40%) |
Sep 24, 2020 | 22.47 | 22.74 | 22.07 | 22.37 | 116,301 | -0.11(-0.48%) |
Sep 23, 2020 | 22.74 | 23.08 | 22.30 | 22.48 | 250,569 | -0.31(-1.38%) |
Sep 22, 2020 | 22.47 | 22.86 | 22.27 | 22.79 | 215,726 | +0.36(+1.62%) |
Sep 21, 2020 | 22.97 | 23.19 | 22.12 | 22.43 | 282,906 | -0.96(-4.12%) |
Sep 18, 2020 | 23.77 | 23.84 | 23.20 | 23.39 | 397,109 | +0.01(+0.04%) |
Sep 17, 2020 | 23.14 | 23.83 | 22.82 | 23.38 | 195,785 | -0.04(-0.17%) |
Sep 16, 2020 | 23.04 | 24.41 | 22.84 | 23.42 | 430,354 | +0.39(+1.71%) |
Sep 15, 2020 | 23.12 | 24.28 | 22.64 | 23.03 | 109,495 | -0.04(-0.17%) |
Sep 14, 2020 | 23.20 | 23.33 | 22.99 | 23.07 | 132,622 | -0.07(-0.30%) |
Sep 11, 2020 | 23.42 | 23.47 | 22.93 | 23.14 | 203,838 | -0.30(-1.30%) |
Sep 10, 2020 | 24.16 | 24.32 | 23.28 | 23.44 | 149,158 | -0.77(-3.17%) |
Sep 09, 2020 | 24.41 | 25.03 | 24.03 | 24.21 | 140,210 | -0.11(-0.45%) |
Sep 08, 2020 | 24.85 | 25.36 | 24.21 | 24.32 | 203,758 | -0.58(-2.33%) |
Sep 04, 2020 | 25.37 | 25.52 | 24.85 | 24.90 | 167,460 | -0.03(-0.12%) |
Sep 03, 2020 | 25.73 | 25.79 | 24.85 | 24.93 | 147,698 | -0.74(-2.88%) |
Sep 02, 2020 | 25.32 | 25.84 | 25.29 | 25.67 | 151,821 | +0.32(+1.28%) |
Sep 01, 2020 | 24.85 | 25.37 | 24.85 | 25.34 | 103,825 | +0.46(+1.86%) |
Aug 31, 2020 | 25.27 | 25.27 | 24.85 | 24.88 | 183,080 | -0.47(-1.86%) |
Aug 28, 2020 | 25.48 | 25.49 | 25.18 | 25.35 | 93,790 | +0.02(+0.08%) |
Aug 27, 2020 | 25.32 | 25.53 | 25.15 | 25.33 | 115,473 | +0.14(+0.55%) |
Aug 26, 2020 | 25.43 | 25.43 | 24.95 | 25.19 | 212,017 | -0.28(-1.08%) |
Aug 25, 2020 | 25.47 | 25.55 | 25.13 | 25.47 | 236,111 | +0.11(+0.43%) |
Aug 24, 2020 | 24.79 | 25.40 | 24.57 | 25.36 | 137,281 | +0.74(+3.00%) |
Aug 21, 2020 | 24.42 | 24.69 | 24.36 | 24.62 | 114,926 | +0.07(+0.28%) |
Aug 20, 2020 | 24.39 | 24.84 | 24.09 | 24.55 | 130,992 | -0.14(-0.56%) |
Aug 19, 2020 | 24.71 | 24.98 | 24.63 | 24.69 | 89,900 | +0.01(+0.04%) |
Aug 18, 2020 | 25.23 | 25.23 | 24.55 | 24.68 | 174,809 | -0.64(-2.53%) |
Aug 17, 2020 | 25.59 | 25.72 | 24.98 | 25.32 | 119,515 | -0.20(-0.77%) |
Aug 14, 2020 | 25.03 | 25.66 | 24.91 | 25.52 | 104,053 | +0.25(+0.97%) |
Aug 13, 2020 | 25.70 | 25.79 | 24.86 | 25.27 | 129,383 | -0.51(-1.98%) |
Aug 12, 2020 | 26.32 | 26.51 | 25.58 | 25.78 | 97,667 | -0.24(-0.91%) |
Aug 11, 2020 | 25.83 | 26.46 | 25.79 | 26.02 | 158,062 | +0.49(+1.93%) |
Aug 10, 2020 | 24.69 | 25.86 | 24.69 | 25.53 | 176,273 | +0.85(+3.43%) |
Aug 07, 2020 | 23.57 | 24.71 | 23.46 | 24.68 | 188,596 | +0.96(+4.07%) |
Aug 06, 2020 | 23.49 | 24.15 | 23.36 | 23.72 | 301,888 | +0.31(+1.35%) |
Aug 05, 2020 | 23.41 | 23.59 | 23.22 | 23.40 | 214,273 | +0.15(+0.63%) |
Aug 04, 2020 | 23.25 | 23.39 | 22.64 | 23.25 | 176,510 | -0.16(-0.67%) |