Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.72 | 23.13 | 22.72 | 23.08 | 680,558 | +0.41(+1.80%) |
Sep 29, 2020 | 22.41 | 22.85 | 22.33 | 22.68 | 797,924 | +0.40(+1.79%) |
Sep 28, 2020 | 22.33 | 22.43 | 22.12 | 22.28 | 343,600 | +0.23(+1.06%) |
Sep 25, 2020 | 21.55 | 22.09 | 21.55 | 22.04 | 322,735 | +0.44(+2.05%) |
Sep 24, 2020 | 21.58 | 21.65 | 21.23 | 21.60 | 439,802 | -0.06(-0.30%) |
Sep 23, 2020 | 22.02 | 22.10 | 21.62 | 21.66 | 517,772 | -0.34(-1.54%) |
Sep 22, 2020 | 21.87 | 22.17 | 21.83 | 22.00 | 255,469 | +0.15(+0.66%) |
Sep 21, 2020 | 21.69 | 22.00 | 21.28 | 21.86 | 433,189 | +0.10(+0.48%) |
Sep 18, 2020 | 22.31 | 22.35 | 21.67 | 21.75 | 717,604 | -0.47(-2.11%) |
Sep 17, 2020 | 22.26 | 22.41 | 21.95 | 22.22 | 578,233 | -0.23(-1.01%) |
Sep 16, 2020 | 22.59 | 22.70 | 22.41 | 22.45 | 445,972 | -0.04(-0.18%) |
Sep 15, 2020 | 22.39 | 22.80 | 22.37 | 22.49 | 473,895 | +0.30(+1.36%) |
Sep 14, 2020 | 22.24 | 22.29 | 22.02 | 22.18 | 348,578 | +0.16(+0.71%) |
Sep 11, 2020 | 22.31 | 22.31 | 21.93 | 22.03 | 405,402 | -0.15(-0.65%) |
Sep 10, 2020 | 22.51 | 22.51 | 22.06 | 22.17 | 733,307 | -0.26(-1.15%) |
Sep 09, 2020 | 22.68 | 22.83 | 22.22 | 22.43 | 769,712 | -0.07(-0.32%) |
Sep 08, 2020 | 22.41 | 22.73 | 22.17 | 22.50 | 589,610 | -0.32(-1.41%) |
Sep 04, 2020 | 23.01 | 23.06 | 21.99 | 22.83 | 601,721 | -0.09(-0.39%) |
Sep 03, 2020 | 24.08 | 24.17 | 22.79 | 22.91 | 740,374 | -1.27(-5.24%) |
Sep 02, 2020 | 24.30 | 24.30 | 24.01 | 24.18 | 489,811 | +0.06(+0.23%) |
Sep 01, 2020 | 24.26 | 24.26 | 23.92 | 24.12 | 343,480 | -0.10(-0.43%) |
Aug 31, 2020 | 23.95 | 24.34 | 23.93 | 24.23 | 373,921 | +0.21(+0.87%) |
Aug 28, 2020 | 24.55 | 24.55 | 23.93 | 24.02 | 579,784 | -0.24(-1.00%) |
Aug 27, 2020 | 24.17 | 24.38 | 23.99 | 24.26 | 546,157 | +0.12(+0.49%) |
Aug 26, 2020 | 24.34 | 24.45 | 24.03 | 24.14 | 568,931 | -0.13(-0.52%) |
Aug 25, 2020 | 23.95 | 24.38 | 23.82 | 24.27 | 641,828 | +0.39(+1.63%) |
Aug 24, 2020 | 24.25 | 24.25 | 23.73 | 23.88 | 521,951 | -0.19(-0.79%) |
Aug 21, 2020 | 23.96 | 24.21 | 23.86 | 24.07 | 426,145 | +0.12(+0.50%) |
Aug 20, 2020 | 24.02 | 24.04 | 23.71 | 23.95 | 579,506 | -0.14(-0.56%) |
Aug 19, 2020 | 24.27 | 24.48 | 23.90 | 24.09 | 677,786 | -0.23(-0.95%) |
Aug 18, 2020 | 24.60 | 24.90 | 24.17 | 24.32 | 585,188 | -0.28(-1.13%) |
Aug 17, 2020 | 24.60 | 24.91 | 24.48 | 24.60 | 872,560 | +0.17(+0.68%) |
Aug 14, 2020 | 24.13 | 24.49 | 24.00 | 24.43 | 577,954 | +0.30(+1.25%) |
Aug 13, 2020 | 24.31 | 24.31 | 23.79 | 24.13 | 392,785 | +0.14(+0.56%) |
Aug 12, 2020 | 23.90 | 24.26 | 23.77 | 23.99 | 887,474 | +0.33(+1.38%) |
Aug 11, 2020 | 23.78 | 23.97 | 23.59 | 23.67 | 456,787 | -0.16(-0.67%) |
Aug 10, 2020 | 23.90 | 24.17 | 23.69 | 23.82 | 510,056 | -0.07(-0.30%) |
Aug 07, 2020 | 23.79 | 24.03 | 23.75 | 23.90 | 784,932 | +0.08(+0.33%) |
Aug 06, 2020 | 24.02 | 24.20 | 23.45 | 23.82 | 623,604 | -0.06(-0.27%) |
Aug 05, 2020 | 24.16 | 24.17 | 23.71 | 23.88 | 658,252 | -0.18(-0.76%) |
Aug 04, 2020 | 23.98 | 24.17 | 23.42 | 24.06 | 972,420 | -0.05(-0.20%) |
Aug 03, 2020 | 23.94 | 24.27 | 23.74 | 24.11 | 1,007,016 | +0.26(+1.10%) |
Jul 31, 2020 | 23.99 | 24.22 | 23.65 | 23.85 | 482,068 | -0.28(-1.15%) |
Jul 30, 2020 | 23.95 | 24.14 | 23.73 | 24.13 | 694,442 | +0.10(+0.43%) |
Jul 29, 2020 | 24.02 | 24.25 | 23.82 | 24.02 | 610,866 | +0.02(+0.10%) |
Jul 28, 2020 | 23.82 | 24.05 | 23.78 | 24.00 | 639,278 | +0.21(+0.90%) |
Jul 27, 2020 | 23.71 | 23.90 | 23.39 | 23.78 | 406,066 | +0.21(+0.91%) |
Jul 24, 2020 | 23.67 | 23.86 | 23.47 | 23.57 | 331,516 | -0.19(-0.80%) |
Jul 23, 2020 | 23.90 | 23.90 | 23.59 | 23.76 | 543,743 | -0.09(-0.37%) |
Jul 22, 2020 | 23.80 | 24.07 | 23.55 | 23.85 | 526,446 | +0.05(+0.20%) |
Jul 21, 2020 | 23.65 | 23.97 | 23.39 | 23.80 | 640,574 | +0.31(+1.32%) |
Jul 20, 2020 | 23.40 | 23.59 | 23.27 | 23.49 | 328,031 | +0.16(+0.68%) |
Jul 17, 2020 | 23.04 | 23.39 | 22.96 | 23.33 | 482,319 | +0.37(+1.59%) |
Jul 16, 2020 | 23.38 | 23.45 | 22.93 | 22.96 | 614,744 | -0.41(-1.77%) |
Jul 15, 2020 | 22.95 | 23.45 | 22.94 | 23.38 | 1,027,705 | +0.60(+2.62%) |
Jul 14, 2020 | 23.04 | 23.04 | 22.06 | 22.78 | 1,823,953 | -0.45(-1.95%) |
Jul 13, 2020 | 23.58 | 23.81 | 23.13 | 23.24 | 393,012 | -0.33(-1.42%) |
Jul 10, 2020 | 23.59 | 23.68 | 23.34 | 23.57 | 368,714 | -0.07(-0.30%) |
Jul 09, 2020 | 23.39 | 23.75 | 23.29 | 23.64 | 376,044 | -0.10(-0.44%) |
Jul 08, 2020 | 23.36 | 23.86 | 23.32 | 23.74 | 344,455 | +0.33(+1.43%) |
Jul 07, 2020 | 23.32 | 23.60 | 23.21 | 23.41 | 410,318 | -0.09(-0.37%) |
Jul 06, 2020 | 23.87 | 24.13 | 23.42 | 23.50 | 335,388 | -0.17(-0.71%) |
Jul 02, 2020 | 23.90 | 24.09 | 23.63 | 23.67 | 688,795 | +0.02(+0.10%) |