Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.49 | 22.50 | 22.47 | 22.49 | 228,026 | +0.01(+0.04%) |
Nov 27, 2020 | 22.49 | 22.50 | 22.47 | 22.48 | 189,431 | -0.02(-0.08%) |
Nov 25, 2020 | 22.49 | 22.50 | 22.47 | 22.50 | 396,176 | +0.01(+0.04%) |
Nov 24, 2020 | 22.48 | 22.50 | 22.46 | 22.49 | 593,155 | +0.02(+0.08%) |
Nov 23, 2020 | 22.46 | 22.49 | 22.46 | 22.47 | 309,545 | +0.01(+0.04%) |
Nov 20, 2020 | 22.50 | 22.50 | 22.45 | 22.46 | 343,563 | -0.03(-0.12%) |
Nov 19, 2020 | 22.48 | 22.50 | 22.45 | 22.49 | 638,111 | +0.01(+0.04%) |
Nov 18, 2020 | 22.46 | 22.48 | 22.45 | 22.48 | 531,900 | +0.00(+0.00%) |
Nov 17, 2020 | 22.44 | 22.48 | 22.44 | 22.48 | 488,970 | +0.03(+0.12%) |
Nov 16, 2020 | 22.45 | 22.46 | 22.44 | 22.45 | 232,330 | +0.00(+0.00%) |
Nov 13, 2020 | 22.45 | 22.47 | 22.44 | 22.45 | 400,673 | +0.02(+0.08%) |
Nov 12, 2020 | 22.48 | 22.48 | 22.42 | 22.43 | 1,006,425 | -0.04(-0.20%) |
Nov 11, 2020 | 22.44 | 22.48 | 22.44 | 22.48 | 635,158 | +0.01(+0.04%) |
Nov 10, 2020 | 22.47 | 22.47 | 22.43 | 22.47 | 174,133 | +0.00(+0.00%) |
Nov 09, 2020 | 22.42 | 22.49 | 22.42 | 22.47 | 170,666 | +0.03(+0.12%) |
Nov 06, 2020 | 22.42 | 22.44 | 22.40 | 22.44 | 363,574 | +0.03(+0.12%) |
Nov 05, 2020 | 22.44 | 22.44 | 22.42 | 22.42 | 150,944 | -0.01(-0.04%) |
Nov 04, 2020 | 22.42 | 22.45 | 22.42 | 22.42 | 78,552 | +0.00(+0.00%) |
Nov 03, 2020 | 22.41 | 22.44 | 22.41 | 22.42 | 144,144 | +0.01(+0.04%) |
Nov 02, 2020 | 22.42 | 22.43 | 22.38 | 22.42 | 83,040 | -0.01(-0.04%) |
Oct 30, 2020 | 22.40 | 22.42 | 22.40 | 22.42 | 146,376 | +0.02(+0.08%) |
Oct 29, 2020 | 22.40 | 22.42 | 22.40 | 22.41 | 98,446 | +0.01(+0.04%) |
Oct 28, 2020 | 22.41 | 22.43 | 22.40 | 22.40 | 73,453 | -0.02(-0.08%) |
Oct 27, 2020 | 22.43 | 22.43 | 22.42 | 22.42 | 38,172 | -0.02(-0.08%) |
Oct 26, 2020 | 22.42 | 22.43 | 22.42 | 22.43 | 58,513 | +0.01(+0.04%) |
Oct 23, 2020 | 22.41 | 22.43 | 22.41 | 22.42 | 31,840 | +0.00(+0.00%) |
Oct 22, 2020 | 22.42 | 22.43 | 22.40 | 22.42 | 72,756 | +0.01(+0.04%) |
Oct 21, 2020 | 22.42 | 22.43 | 22.42 | 22.42 | 27,540 | -0.02(-0.08%) |
Oct 20, 2020 | 22.42 | 22.44 | 22.38 | 22.43 | 72,680 | +0.01(+0.04%) |
Oct 19, 2020 | 22.43 | 22.44 | 22.42 | 22.42 | 112,867 | +0.00(+0.00%) |
Oct 16, 2020 | 22.40 | 22.45 | 22.40 | 22.42 | 373,198 | +0.01(+0.04%) |
Oct 15, 2020 | 22.42 | 22.43 | 22.41 | 22.42 | 43,420 | -0.01(-0.04%) |
Oct 14, 2020 | 22.41 | 22.43 | 22.41 | 22.42 | 58,831 | +0.01(+0.04%) |
Oct 13, 2020 | 22.40 | 22.43 | 22.39 | 22.42 | 90,385 | +0.01(+0.04%) |
Oct 12, 2020 | 22.40 | 22.42 | 22.40 | 22.41 | 64,121 | +0.01(+0.04%) |
Oct 09, 2020 | 22.42 | 22.42 | 22.40 | 22.40 | 121,624 | -0.00(-0.02%) |
Oct 08, 2020 | 22.38 | 22.41 | 22.38 | 22.40 | 91,363 | +0.02(+0.10%) |
Oct 07, 2020 | 22.41 | 22.43 | 22.37 | 22.38 | 299,786 | -0.00(-0.02%) |
Oct 06, 2020 | 22.40 | 22.42 | 22.38 | 22.38 | 129,780 | -0.01(-0.06%) |
Oct 05, 2020 | 22.42 | 22.42 | 22.38 | 22.40 | 260,418 | +0.01(+0.04%) |
Oct 02, 2020 | 22.41 | 22.44 | 22.37 | 22.39 | 420,902 | -0.01(-0.04%) |
Oct 01, 2020 | 22.41 | 22.41 | 22.38 | 22.40 | 31,963 | +0.01(+0.03%) |
Sep 30, 2020 | 22.40 | 22.41 | 22.37 | 22.39 | 70,821 | +0.00(+0.00%) |
Sep 29, 2020 | 22.38 | 22.40 | 22.38 | 22.39 | 40,891 | +0.01(+0.04%) |
Sep 28, 2020 | 22.37 | 22.40 | 22.37 | 22.38 | 62,378 | +0.02(+0.08%) |
Sep 25, 2020 | 22.40 | 22.42 | 22.36 | 22.36 | 94,466 | -0.05(-0.24%) |
Sep 24, 2020 | 22.43 | 22.43 | 22.42 | 22.42 | 38,584 | -0.02(-0.08%) |
Sep 23, 2020 | 22.42 | 22.43 | 22.41 | 22.43 | 39,647 | +0.02(+0.08%) |
Sep 22, 2020 | 22.43 | 22.44 | 22.42 | 22.42 | 39,101 | +0.00(+0.00%) |
Sep 21, 2020 | 22.43 | 22.44 | 22.42 | 22.42 | 77,129 | -0.02(-0.08%) |
Sep 18, 2020 | 22.43 | 22.50 | 22.43 | 22.43 | 116,985 | +0.01(+0.04%) |
Sep 17, 2020 | 22.42 | 22.44 | 22.42 | 22.43 | 131,734 | -0.01(-0.04%) |
Sep 16, 2020 | 22.42 | 22.43 | 22.42 | 22.43 | 152,092 | +0.01(+0.04%) |
Sep 15, 2020 | 22.43 | 22.43 | 22.41 | 22.43 | 82,369 | +0.01(+0.04%) |
Sep 14, 2020 | 22.42 | 22.43 | 22.41 | 22.42 | 83,608 | +0.00(+0.00%) |
Sep 11, 2020 | 22.42 | 22.44 | 22.42 | 22.42 | 81,067 | -0.01(-0.04%) |
Sep 10, 2020 | 22.40 | 22.43 | 22.40 | 22.43 | 288,235 | +0.03(+0.12%) |
Sep 09, 2020 | 22.39 | 22.43 | 22.39 | 22.40 | 133,416 | -0.01(-0.04%) |
Sep 08, 2020 | 22.40 | 22.43 | 22.39 | 22.41 | 53,506 | -0.01(-0.04%) |
Sep 04, 2020 | 22.42 | 22.43 | 22.40 | 22.42 | 61,814 | +0.01(+0.04%) |
Sep 03, 2020 | 22.42 | 22.44 | 22.39 | 22.41 | 184,393 | -0.02(-0.08%) |
Sep 02, 2020 | 22.41 | 22.45 | 22.41 | 22.43 | 252,512 | +0.00(+0.00%) |