Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.68 | 24.03 | 23.48 | 23.90 | 683,352 | +0.32(+1.35%) |
Sep 29, 2020 | 23.58 | 23.80 | 23.16 | 23.58 | 472,894 | +0.00(+0.00%) |
Sep 28, 2020 | 23.73 | 23.90 | 23.49 | 23.58 | 561,376 | +0.06(+0.26%) |
Sep 25, 2020 | 23.24 | 23.70 | 23.18 | 23.52 | 575,735 | +0.06(+0.26%) |
Sep 24, 2020 | 23.11 | 23.83 | 22.88 | 23.46 | 650,481 | +0.21(+0.91%) |
Sep 23, 2020 | 23.90 | 24.28 | 23.20 | 23.25 | 1,334,662 | -0.71(-2.95%) |
Sep 22, 2020 | 24.01 | 24.53 | 23.51 | 23.96 | 742,154 | -0.05(-0.22%) |
Sep 21, 2020 | 23.42 | 24.07 | 22.95 | 24.01 | 869,745 | +0.24(+1.01%) |
Sep 18, 2020 | 24.47 | 24.54 | 23.69 | 23.77 | 1,629,102 | -0.60(-2.47%) |
Sep 17, 2020 | 24.57 | 24.65 | 24.22 | 24.37 | 552,242 | -0.31(-1.27%) |
Sep 16, 2020 | 24.54 | 24.89 | 24.41 | 24.68 | 626,965 | +0.22(+0.89%) |
Sep 15, 2020 | 25.05 | 25.12 | 24.33 | 24.47 | 473,095 | -0.37(-1.48%) |
Sep 14, 2020 | 24.82 | 24.97 | 24.59 | 24.83 | 506,929 | +0.11(+0.46%) |
Sep 11, 2020 | 25.07 | 25.07 | 24.44 | 24.72 | 487,300 | -0.35(-1.39%) |
Sep 10, 2020 | 25.54 | 25.54 | 25.02 | 25.07 | 603,180 | -0.32(-1.27%) |
Sep 09, 2020 | 25.71 | 25.95 | 24.87 | 25.39 | 609,717 | -0.27(-1.06%) |
Sep 08, 2020 | 26.03 | 26.24 | 25.49 | 25.66 | 507,768 | -0.37(-1.41%) |
Sep 04, 2020 | 26.73 | 26.76 | 25.86 | 26.03 | 349,167 | -0.33(-1.26%) |
Sep 03, 2020 | 26.43 | 26.91 | 26.15 | 26.36 | 424,772 | +0.01(+0.03%) |
Sep 02, 2020 | 26.01 | 26.53 | 25.87 | 26.35 | 417,168 | +0.31(+1.21%) |
Sep 01, 2020 | 26.34 | 26.34 | 25.80 | 26.04 | 412,136 | -0.30(-1.13%) |
Aug 31, 2020 | 26.56 | 26.74 | 26.31 | 26.34 | 555,299 | -0.23(-0.86%) |
Aug 28, 2020 | 26.37 | 26.62 | 25.78 | 26.56 | 393,571 | +0.38(+1.47%) |
Aug 27, 2020 | 26.41 | 26.90 | 26.14 | 26.18 | 638,776 | -0.04(-0.17%) |
Aug 26, 2020 | 26.97 | 26.97 | 26.08 | 26.22 | 633,698 | -0.86(-3.16%) |
Aug 25, 2020 | 27.94 | 27.94 | 26.90 | 27.08 | 423,491 | -0.66(-2.39%) |
Aug 24, 2020 | 27.40 | 27.75 | 27.03 | 27.74 | 311,364 | +0.48(+1.76%) |
Aug 21, 2020 | 27.31 | 27.47 | 26.89 | 27.26 | 417,604 | -0.22(-0.79%) |
Aug 20, 2020 | 27.85 | 28.11 | 27.47 | 27.48 | 397,313 | -0.65(-2.30%) |
Aug 19, 2020 | 28.14 | 28.39 | 27.90 | 28.13 | 379,368 | +0.11(+0.41%) |
Aug 18, 2020 | 28.29 | 28.44 | 27.97 | 28.01 | 408,044 | -0.37(-1.29%) |
Aug 17, 2020 | 28.83 | 28.83 | 28.32 | 28.38 | 419,197 | -0.27(-0.95%) |
Aug 14, 2020 | 28.42 | 29.04 | 28.15 | 28.65 | 419,664 | -0.05(-0.18%) |
Aug 13, 2020 | 29.02 | 29.02 | 28.42 | 28.70 | 553,241 | -0.56(-1.91%) |
Aug 12, 2020 | 28.74 | 29.49 | 28.58 | 29.26 | 502,779 | +0.86(+3.01%) |
Aug 11, 2020 | 29.18 | 29.41 | 28.24 | 28.41 | 528,794 | -0.40(-1.40%) |
Aug 10, 2020 | 28.40 | 29.43 | 28.31 | 28.81 | 648,780 | +0.52(+1.85%) |
Aug 07, 2020 | 26.70 | 28.31 | 26.65 | 28.28 | 685,516 | +0.51(+1.82%) |
Aug 06, 2020 | 27.33 | 27.84 | 27.18 | 27.78 | 572,328 | +0.58(+2.12%) |
Aug 05, 2020 | 27.60 | 27.76 | 26.89 | 27.20 | 430,896 | -0.13(-0.48%) |
Aug 04, 2020 | 26.73 | 27.53 | 26.73 | 27.33 | 668,189 | +0.42(+1.56%) |
Aug 03, 2020 | 27.23 | 27.35 | 26.58 | 26.91 | 505,932 | -0.23(-0.84%) |
Jul 31, 2020 | 27.20 | 27.53 | 26.45 | 27.14 | 1,855,586 | -0.28(-1.02%) |
Jul 30, 2020 | 27.73 | 27.73 | 27.19 | 27.42 | 411,235 | -0.57(-2.03%) |
Jul 29, 2020 | 27.72 | 28.11 | 27.52 | 27.99 | 659,995 | +0.34(+1.23%) |
Jul 28, 2020 | 26.96 | 28.26 | 26.95 | 27.65 | 517,861 | +0.42(+1.54%) |
Jul 27, 2020 | 27.46 | 27.55 | 26.80 | 27.23 | 611,878 | -0.31(-1.11%) |
Jul 24, 2020 | 28.48 | 28.69 | 27.47 | 27.53 | 433,511 | -0.77(-2.72%) |
Jul 23, 2020 | 27.97 | 28.36 | 27.77 | 28.30 | 757,964 | +0.31(+1.09%) |
Jul 22, 2020 | 27.06 | 28.09 | 26.89 | 28.00 | 543,130 | +0.50(+1.81%) |
Jul 21, 2020 | 27.23 | 27.93 | 27.07 | 27.50 | 499,814 | +0.74(+2.78%) |
Jul 20, 2020 | 27.71 | 27.71 | 26.76 | 26.76 | 476,280 | -1.14(-4.07%) |
Jul 17, 2020 | 27.52 | 28.02 | 27.48 | 27.89 | 606,664 | +0.42(+1.53%) |
Jul 16, 2020 | 28.01 | 28.32 | 27.24 | 27.47 | 483,875 | -0.54(-1.93%) |
Jul 15, 2020 | 28.16 | 28.79 | 27.84 | 28.01 | 604,829 | +0.56(+2.04%) |
Jul 14, 2020 | 27.40 | 27.78 | 27.12 | 27.45 | 569,671 | +0.11(+0.42%) |
Jul 13, 2020 | 27.31 | 27.98 | 27.00 | 27.34 | 443,293 | +0.23(+0.84%) |
Jul 10, 2020 | 26.39 | 27.43 | 26.39 | 27.11 | 678,077 | +0.75(+2.85%) |
Jul 09, 2020 | 27.07 | 27.07 | 26.01 | 26.36 | 543,144 | -0.94(-3.46%) |
Jul 08, 2020 | 27.79 | 27.79 | 26.88 | 27.31 | 448,379 | -0.57(-2.04%) |
Jul 07, 2020 | 27.89 | 28.07 | 27.45 | 27.87 | 619,262 | -0.48(-1.69%) |
Jul 06, 2020 | 28.86 | 28.99 | 28.08 | 28.35 | 329,717 | +0.04(+0.15%) |
Jul 02, 2020 | 28.79 | 28.87 | 28.11 | 28.31 | 398,835 | +0.16(+0.56%) |