Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.10 | 25.94 | 25.10 | 25.73 | 580,843 | +0.70(+2.78%) |
Sep 29, 2020 | 25.02 | 25.16 | 24.61 | 25.04 | 406,547 | -0.04(-0.15%) |
Sep 28, 2020 | 24.48 | 25.23 | 24.48 | 25.08 | 361,264 | +0.94(+3.92%) |
Sep 25, 2020 | 23.79 | 24.20 | 23.78 | 24.13 | 526,390 | +0.15(+0.64%) |
Sep 24, 2020 | 23.90 | 24.28 | 23.74 | 23.98 | 670,631 | +0.16(+0.68%) |
Sep 23, 2020 | 24.28 | 24.43 | 23.66 | 23.82 | 967,519 | -0.42(-1.75%) |
Sep 22, 2020 | 23.96 | 24.38 | 23.73 | 24.24 | 423,537 | +0.22(+0.91%) |
Sep 21, 2020 | 24.67 | 24.79 | 23.70 | 24.02 | 874,551 | -1.03(-4.12%) |
Sep 18, 2020 | 24.97 | 25.14 | 24.50 | 25.05 | 1,159,013 | +0.22(+0.88%) |
Sep 17, 2020 | 24.26 | 24.87 | 24.17 | 24.83 | 630,704 | +0.39(+1.59%) |
Sep 16, 2020 | 23.99 | 24.82 | 23.72 | 24.45 | 639,448 | +0.61(+2.55%) |
Sep 15, 2020 | 24.24 | 24.24 | 23.80 | 23.84 | 326,690 | -0.21(-0.88%) |
Sep 14, 2020 | 23.11 | 24.11 | 23.08 | 24.05 | 461,415 | +1.14(+4.95%) |
Sep 11, 2020 | 22.67 | 23.00 | 22.32 | 22.92 | 697,347 | +0.40(+1.79%) |
Sep 10, 2020 | 23.33 | 23.33 | 22.50 | 22.51 | 1,980,145 | -0.80(-3.42%) |
Sep 09, 2020 | 23.27 | 23.53 | 22.71 | 23.31 | 1,019,563 | +0.29(+1.24%) |
Sep 08, 2020 | 22.95 | 23.15 | 22.46 | 23.02 | 587,112 | -0.09(-0.38%) |
Sep 04, 2020 | 23.73 | 23.73 | 22.97 | 23.11 | 403,224 | -0.21(-0.88%) |
Sep 03, 2020 | 23.94 | 24.15 | 23.16 | 23.32 | 455,564 | -0.51(-2.12%) |
Sep 02, 2020 | 23.59 | 23.96 | 23.49 | 23.82 | 329,354 | +0.21(+0.90%) |
Sep 01, 2020 | 23.24 | 23.67 | 22.97 | 23.61 | 312,888 | +0.24(+1.03%) |
Aug 31, 2020 | 23.59 | 23.71 | 23.26 | 23.37 | 459,264 | -0.15(-0.65%) |
Aug 28, 2020 | 22.67 | 23.69 | 22.67 | 23.52 | 592,752 | -0.26(-1.11%) |
Aug 27, 2020 | 24.24 | 24.88 | 23.70 | 23.79 | 597,538 | -0.34(-1.43%) |
Aug 26, 2020 | 24.42 | 24.49 | 23.95 | 24.13 | 450,387 | -0.21(-0.84%) |
Aug 25, 2020 | 24.39 | 24.78 | 24.18 | 24.34 | 821,365 | +0.24(+1.00%) |
Aug 24, 2020 | 23.74 | 24.15 | 23.29 | 24.09 | 685,078 | +0.62(+2.65%) |
Aug 21, 2020 | 23.23 | 23.51 | 22.76 | 23.47 | 379,465 | +0.21(+0.91%) |
Aug 20, 2020 | 23.04 | 23.52 | 23.02 | 23.26 | 248,659 | -0.02(-0.09%) |
Aug 19, 2020 | 23.18 | 23.68 | 23.18 | 23.28 | 522,461 | +0.06(+0.25%) |
Aug 18, 2020 | 22.87 | 23.49 | 22.68 | 23.22 | 664,788 | +0.33(+1.44%) |
Aug 17, 2020 | 23.29 | 23.29 | 22.84 | 22.89 | 424,884 | -0.35(-1.51%) |
Aug 14, 2020 | 23.35 | 23.48 | 23.18 | 23.24 | 375,914 | -0.20(-0.87%) |
Aug 13, 2020 | 23.58 | 23.69 | 23.27 | 23.45 | 456,942 | -0.15(-0.65%) |
Aug 12, 2020 | 23.83 | 24.02 | 23.31 | 23.60 | 552,764 | +0.12(+0.53%) |
Aug 11, 2020 | 23.70 | 24.20 | 23.34 | 23.48 | 729,747 | +0.27(+1.17%) |
Aug 10, 2020 | 22.99 | 23.27 | 22.77 | 23.21 | 703,218 | +0.39(+1.70%) |
Aug 07, 2020 | 22.42 | 22.88 | 22.11 | 22.82 | 517,104 | +0.25(+1.09%) |
Aug 06, 2020 | 22.27 | 22.66 | 22.16 | 22.57 | 459,977 | +0.30(+1.34%) |
Aug 05, 2020 | 21.21 | 22.28 | 21.15 | 22.28 | 658,624 | +0.39(+1.76%) |
Aug 04, 2020 | 22.03 | 22.22 | 21.73 | 21.89 | 400,124 | -0.23(-1.02%) |
Aug 03, 2020 | 21.75 | 22.32 | 21.48 | 22.12 | 862,417 | +0.48(+2.22%) |
Jul 31, 2020 | 21.72 | 21.80 | 21.39 | 21.64 | 719,499 | -0.04(-0.17%) |
Jul 30, 2020 | 21.43 | 21.91 | 20.90 | 21.67 | 1,511,846 | -0.32(-1.45%) |
Jul 29, 2020 | 22.10 | 22.18 | 21.51 | 21.99 | 931,088 | -0.01(-0.03%) |
Jul 28, 2020 | 22.31 | 22.44 | 21.95 | 22.00 | 538,206 | -0.25(-1.11%) |
Jul 27, 2020 | 22.15 | 22.37 | 21.90 | 22.25 | 665,979 | -0.03(-0.13%) |
Jul 24, 2020 | 22.35 | 22.85 | 22.21 | 22.28 | 541,208 | -0.01(-0.07%) |
Jul 23, 2020 | 22.24 | 22.56 | 22.15 | 22.29 | 715,877 | -0.09(-0.39%) |
Jul 22, 2020 | 22.95 | 23.08 | 22.03 | 22.38 | 716,304 | -0.84(-3.60%) |
Jul 21, 2020 | 22.94 | 23.34 | 22.83 | 23.21 | 619,178 | +0.38(+1.69%) |
Jul 20, 2020 | 22.40 | 22.86 | 22.22 | 22.83 | 379,324 | +0.26(+1.16%) |
Jul 17, 2020 | 22.54 | 22.96 | 22.33 | 22.57 | 670,073 | +0.01(+0.06%) |
Jul 16, 2020 | 22.28 | 22.75 | 22.07 | 22.55 | 379,582 | +0.15(+0.65%) |
Jul 15, 2020 | 21.87 | 22.54 | 21.53 | 22.41 | 643,833 | +1.05(+4.93%) |
Jul 14, 2020 | 21.25 | 21.56 | 21.08 | 21.35 | 741,011 | +0.15(+0.68%) |
Jul 13, 2020 | 21.33 | 21.52 | 20.92 | 21.21 | 1,416,065 | -0.28(-1.32%) |
Jul 10, 2020 | 20.62 | 21.52 | 20.54 | 21.49 | 727,760 | +0.46(+2.21%) |
Jul 09, 2020 | 21.69 | 21.83 | 20.83 | 21.03 | 915,635 | -0.61(-2.82%) |
Jul 08, 2020 | 21.27 | 21.69 | 20.88 | 21.64 | 1,319,521 | +0.41(+1.95%) |
Jul 07, 2020 | 21.79 | 22.28 | 21.13 | 21.22 | 2,045,221 | -1.62(-7.09%) |
Jul 06, 2020 | 22.71 | 22.95 | 22.52 | 22.84 | 394,210 | +0.52(+2.34%) |
Jul 02, 2020 | 22.76 | 22.79 | 22.17 | 22.32 | 480,767 | +0.08(+0.36%) |