Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.27 | 24.40 | 24.27 | 24.35 | 4,293 | +0.08(+0.32%) |
Sep 29, 2020 | 24.27 | 24.29 | 24.06 | 24.27 | 4,139 | -0.08(-0.34%) |
Sep 28, 2020 | 24.34 | 24.35 | 24.10 | 24.35 | 9,617 | +0.19(+0.77%) |
Sep 25, 2020 | 24.06 | 24.34 | 24.06 | 24.16 | 2,265 | +0.02(+0.09%) |
Sep 24, 2020 | 24.34 | 24.34 | 24.14 | 24.14 | 13,514 | -0.14(-0.57%) |
Sep 23, 2020 | 24.16 | 24.28 | 24.09 | 24.28 | 7,784 | +0.08(+0.33%) |
Sep 22, 2020 | 24.20 | 24.26 | 24.20 | 24.20 | 4,442 | +0.00(+0.01%) |
Sep 21, 2020 | 24.18 | 24.25 | 24.15 | 24.20 | 4,243 | +0.02(+0.10%) |
Sep 18, 2020 | 24.27 | 24.32 | 24.17 | 24.18 | 10,679 | -0.02(-0.08%) |
Sep 17, 2020 | 24.33 | 24.33 | 24.12 | 24.19 | 5,254 | +0.00(+0.00%) |
Sep 16, 2020 | 24.32 | 24.32 | 24.17 | 24.19 | 9,733 | +0.00(+0.00%) |
Sep 15, 2020 | 24.20 | 24.33 | 24.18 | 24.19 | 8,082 | -0.01(-0.04%) |
Sep 14, 2020 | 24.08 | 24.62 | 24.08 | 24.20 | 6,660 | +0.16(+0.67%) |
Sep 11, 2020 | 24.02 | 24.10 | 24.01 | 24.04 | 1,186 | +0.03(+0.14%) |
Sep 10, 2020 | 24.08 | 24.10 | 24.01 | 24.01 | 7,638 | -0.04(-0.15%) |
Sep 09, 2020 | 24.06 | 24.08 | 24.01 | 24.05 | 5,429 | +0.19(+0.78%) |
Sep 08, 2020 | 24.02 | 24.09 | 23.80 | 23.86 | 14,164 | -0.19(-0.79%) |
Sep 04, 2020 | 24.09 | 24.09 | 23.96 | 24.05 | 5,501 | +0.14(+0.57%) |
Sep 03, 2020 | 23.94 | 24.10 | 23.90 | 23.92 | 8,361 | -0.14(-0.58%) |
Sep 02, 2020 | 24.08 | 24.09 | 23.93 | 24.06 | 6,999 | -0.04(-0.15%) |
Sep 01, 2020 | 24.01 | 24.10 | 24.00 | 24.09 | 18,134 | +0.11(+0.46%) |
Aug 31, 2020 | 23.96 | 24.01 | 23.94 | 23.98 | 4,575 | +0.06(+0.27%) |
Aug 28, 2020 | 23.88 | 24.01 | 23.88 | 23.92 | 6,041 | +0.05(+0.19%) |
Aug 27, 2020 | 23.76 | 23.95 | 23.76 | 23.87 | 2,129 | +0.02(+0.08%) |
Aug 26, 2020 | 23.84 | 23.86 | 23.80 | 23.85 | 3,213 | +0.11(+0.47%) |
Aug 25, 2020 | 23.79 | 23.79 | 23.73 | 23.74 | 1,007 | +0.02(+0.08%) |
Aug 24, 2020 | 23.73 | 23.88 | 23.63 | 23.72 | 8,050 | +0.06(+0.27%) |
Aug 21, 2020 | 23.66 | 23.66 | 23.65 | 23.66 | 6,688 | +0.02(+0.08%) |
Aug 20, 2020 | 23.60 | 23.64 | 23.60 | 23.64 | 2,180 | +0.01(+0.06%) |
Aug 19, 2020 | 23.64 | 23.64 | 23.61 | 23.62 | 3,964 | -0.04(-0.18%) |
Aug 18, 2020 | 23.64 | 23.73 | 23.61 | 23.67 | 6,457 | +0.06(+0.27%) |
Aug 17, 2020 | 23.55 | 23.60 | 23.53 | 23.60 | 3,055 | +0.06(+0.28%) |
Aug 14, 2020 | 23.55 | 23.55 | 23.51 | 23.54 | 2,481 | +0.01(+0.06%) |
Aug 13, 2020 | 23.52 | 23.52 | 23.52 | 23.52 | 573 | -0.02(-0.10%) |
Aug 12, 2020 | 23.55 | 23.55 | 23.40 | 23.55 | 1,414 | +0.01(+0.04%) |
Aug 11, 2020 | 23.50 | 23.54 | 23.50 | 23.54 | 1,611 | +0.03(+0.12%) |
Aug 10, 2020 | 23.55 | 23.57 | 23.50 | 23.51 | 8,953 | -0.03(-0.12%) |
Aug 07, 2020 | 23.52 | 23.54 | 23.42 | 23.54 | 1,726 | -0.03(-0.14%) |
Aug 06, 2020 | 23.55 | 23.63 | 23.51 | 23.57 | 3,778 | +0.02(+0.10%) |
Aug 05, 2020 | 23.50 | 23.55 | 23.49 | 23.55 | 5,102 | +0.08(+0.35%) |
Aug 04, 2020 | 23.49 | 23.50 | 23.40 | 23.46 | 5,529 | +0.00(+0.00%) |
Aug 03, 2020 | 23.40 | 23.53 | 23.40 | 23.46 | 5,544 | -0.01(-0.05%) |
Jul 31, 2020 | 23.36 | 23.54 | 23.36 | 23.47 | 3,991 | +0.18(+0.79%) |
Jul 30, 2020 | 23.42 | 23.42 | 23.17 | 23.29 | 6,295 | -0.05(-0.20%) |
Jul 29, 2020 | 23.43 | 23.43 | 23.27 | 23.34 | 1,923 | -0.06(-0.26%) |
Jul 28, 2020 | 23.31 | 23.54 | 23.28 | 23.40 | 11,416 | +0.08(+0.36%) |
Jul 27, 2020 | 23.34 | 23.71 | 23.24 | 23.31 | 9,750 | -0.03(-0.12%) |
Jul 24, 2020 | 23.36 | 23.45 | 23.25 | 23.34 | 3,452 | -0.07(-0.32%) |
Jul 23, 2020 | 23.42 | 23.65 | 23.19 | 23.42 | 14,913 | +0.01(+0.04%) |
Jul 22, 2020 | 23.43 | 23.70 | 23.41 | 23.41 | 7,927 | -0.08(-0.36%) |
Jul 21, 2020 | 23.53 | 23.59 | 23.43 | 23.49 | 5,707 | +0.06(+0.24%) |
Jul 20, 2020 | 23.52 | 23.69 | 23.43 | 23.43 | 11,711 | +0.03(+0.12%) |
Jul 17, 2020 | 23.43 | 23.45 | 23.41 | 23.41 | 17,799 | -0.20(-0.86%) |
Jul 16, 2020 | 23.70 | 23.70 | 23.50 | 23.61 | 6,399 | +0.06(+0.28%) |
Jul 15, 2020 | 23.31 | 23.58 | 23.31 | 23.55 | 6,503 | +0.14(+0.59%) |
Jul 14, 2020 | 23.31 | 23.44 | 23.31 | 23.41 | 9,240 | -0.05(-0.20%) |
Jul 13, 2020 | 23.53 | 23.59 | 23.32 | 23.45 | 15,163 | +0.09(+0.40%) |
Jul 10, 2020 | 23.41 | 23.41 | 23.32 | 23.36 | 6,580 | +0.00(+0.00%) |
Jul 09, 2020 | 23.41 | 23.41 | 23.32 | 23.36 | 3,606 | -0.03(-0.14%) |
Jul 08, 2020 | 23.32 | 23.41 | 23.23 | 23.39 | 7,828 | +0.12(+0.52%) |
Jul 07, 2020 | 23.36 | 23.36 | 23.27 | 23.27 | 2,395 | -0.14(-0.58%) |
Jul 06, 2020 | 23.41 | 23.41 | 23.28 | 23.41 | 9,009 | +0.23(+1.00%) |
Jul 02, 2020 | 23.16 | 23.30 | 22.95 | 23.17 | 2,804 | +0.07(+0.30%) |