Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.30 | 24.31 | 23.97 | 24.04 | 65,713 | -0.27(-1.09%) |
Sep 29, 2020 | 24.27 | 24.31 | 24.24 | 24.30 | 17,803 | +0.03(+0.12%) |
Sep 28, 2020 | 24.23 | 24.40 | 24.08 | 24.27 | 43,337 | -0.03(-0.12%) |
Sep 25, 2020 | 23.80 | 24.30 | 23.80 | 24.30 | 30,325 | +0.40(+1.67%) |
Sep 24, 2020 | 23.85 | 23.93 | 23.64 | 23.90 | 30,411 | +0.04(+0.16%) |
Sep 23, 2020 | 24.22 | 24.29 | 23.85 | 23.87 | 32,494 | -0.43(-1.76%) |
Sep 22, 2020 | 23.97 | 24.29 | 23.97 | 24.29 | 44,536 | +0.32(+1.35%) |
Sep 21, 2020 | 23.96 | 24.00 | 23.76 | 23.97 | 21,984 | -0.03(-0.12%) |
Sep 18, 2020 | 24.01 | 24.05 | 23.93 | 24.00 | 25,586 | -0.01(-0.04%) |
Sep 17, 2020 | 24.12 | 24.27 | 23.97 | 24.01 | 20,410 | -0.21(-0.86%) |
Sep 16, 2020 | 24.29 | 24.39 | 24.22 | 24.22 | 31,418 | -0.14(-0.58%) |
Sep 15, 2020 | 24.15 | 24.36 | 24.11 | 24.36 | 16,055 | +0.21(+0.86%) |
Sep 14, 2020 | 24.34 | 24.34 | 24.11 | 24.15 | 21,915 | +0.06(+0.23%) |
Sep 11, 2020 | 24.10 | 24.14 | 24.02 | 24.10 | 18,451 | -0.05(-0.19%) |
Sep 10, 2020 | 24.01 | 24.14 | 24.01 | 24.14 | 17,562 | +0.06(+0.23%) |
Sep 09, 2020 | 24.04 | 24.13 | 24.00 | 24.09 | 31,911 | +0.05(+0.19%) |
Sep 08, 2020 | 23.87 | 24.07 | 23.87 | 24.04 | 20,614 | +0.03(+0.12%) |
Sep 04, 2020 | 24.04 | 24.11 | 23.84 | 24.01 | 39,996 | -0.03(-0.12%) |
Sep 03, 2020 | 24.10 | 24.12 | 23.98 | 24.04 | 41,918 | -0.03(-0.12%) |
Sep 02, 2020 | 24.00 | 24.12 | 23.95 | 24.07 | 23,316 | +0.03(+0.12%) |
Sep 01, 2020 | 23.93 | 24.06 | 23.93 | 24.04 | 32,688 | +0.14(+0.59%) |
Aug 31, 2020 | 23.96 | 24.03 | 23.90 | 23.90 | 56,559 | -0.06(-0.24%) |
Aug 28, 2020 | 24.00 | 24.09 | 23.96 | 23.96 | 22,824 | -0.13(-0.54%) |
Aug 27, 2020 | 23.97 | 24.09 | 23.97 | 24.09 | 21,305 | +0.12(+0.51%) |
Aug 26, 2020 | 23.97 | 24.08 | 23.96 | 23.96 | 58,336 | -0.09(-0.39%) |
Aug 25, 2020 | 24.10 | 24.10 | 23.95 | 24.06 | 36,655 | -0.05(-0.19%) |
Aug 24, 2020 | 24.08 | 24.13 | 24.06 | 24.11 | 33,136 | +0.08(+0.35%) |
Aug 21, 2020 | 23.97 | 24.08 | 23.96 | 24.02 | 23,251 | -0.07(-0.31%) |
Aug 20, 2020 | 24.01 | 24.10 | 24.01 | 24.10 | 29,644 | +0.02(+0.08%) |
Aug 19, 2020 | 23.97 | 24.08 | 23.96 | 24.08 | 28,875 | +0.00(+0.00%) |
Aug 18, 2020 | 23.99 | 24.08 | 23.96 | 24.08 | 45,864 | +0.16(+0.67%) |
Aug 17, 2020 | 23.90 | 23.99 | 23.90 | 23.92 | 24,274 | -0.07(-0.31%) |
Aug 14, 2020 | 24.05 | 24.05 | 23.93 | 23.99 | 30,183 | -0.05(-0.21%) |
Aug 13, 2020 | 23.89 | 24.05 | 23.89 | 24.04 | 40,549 | +0.05(+0.21%) |
Aug 12, 2020 | 23.96 | 24.00 | 23.92 | 23.99 | 30,453 | +0.04(+0.16%) |
Aug 11, 2020 | 23.96 | 23.96 | 23.89 | 23.96 | 36,780 | -0.03(-0.12%) |
Aug 10, 2020 | 23.84 | 23.98 | 23.81 | 23.98 | 34,230 | +0.07(+0.31%) |
Aug 07, 2020 | 23.75 | 23.91 | 23.75 | 23.91 | 37,010 | +0.09(+0.39%) |
Aug 06, 2020 | 23.81 | 23.89 | 23.80 | 23.81 | 47,833 | -0.14(-0.58%) |
Aug 05, 2020 | 23.91 | 23.96 | 23.81 | 23.95 | 28,746 | -0.00(-0.01%) |
Aug 04, 2020 | 23.91 | 23.96 | 23.82 | 23.96 | 43,232 | -0.03(-0.14%) |
Aug 03, 2020 | 23.78 | 24.00 | 23.73 | 23.99 | 50,175 | +0.10(+0.41%) |
Jul 31, 2020 | 23.52 | 23.89 | 23.49 | 23.89 | 90,765 | +0.28(+1.19%) |
Jul 30, 2020 | 23.55 | 23.71 | 23.51 | 23.61 | 45,467 | -0.14(-0.59%) |
Jul 29, 2020 | 23.44 | 23.75 | 23.44 | 23.75 | 62,561 | +0.33(+1.40%) |
Jul 28, 2020 | 23.35 | 23.46 | 23.35 | 23.42 | 29,997 | +0.07(+0.32%) |
Jul 27, 2020 | 23.44 | 23.46 | 23.35 | 23.35 | 31,927 | -0.06(-0.24%) |
Jul 24, 2020 | 23.35 | 23.46 | 23.34 | 23.40 | 32,637 | -0.06(-0.24%) |
Jul 23, 2020 | 23.40 | 23.46 | 23.40 | 23.46 | 20,583 | +0.04(+0.16%) |
Jul 22, 2020 | 23.37 | 23.44 | 23.35 | 23.42 | 31,261 | -0.03(-0.12%) |
Jul 21, 2020 | 23.44 | 23.46 | 23.36 | 23.45 | 23,092 | -0.01(-0.04%) |
Jul 20, 2020 | 23.35 | 23.46 | 23.35 | 23.46 | 26,376 | +0.00(+0.00%) |
Jul 17, 2020 | 23.35 | 23.49 | 23.33 | 23.46 | 43,942 | +0.11(+0.48%) |
Jul 16, 2020 | 23.25 | 23.35 | 23.21 | 23.35 | 32,850 | +0.10(+0.44%) |
Jul 15, 2020 | 23.19 | 23.24 | 23.12 | 23.24 | 24,827 | +0.06(+0.24%) |
Jul 14, 2020 | 23.27 | 23.27 | 23.16 | 23.19 | 22,474 | -0.09(-0.40%) |
Jul 13, 2020 | 23.16 | 23.30 | 23.12 | 23.28 | 23,044 | +0.12(+0.53%) |
Jul 10, 2020 | 23.16 | 23.16 | 23.06 | 23.16 | 27,944 | -0.03(-0.12%) |
Jul 09, 2020 | 23.14 | 23.19 | 22.97 | 23.19 | 32,674 | +0.05(+0.20%) |
Jul 08, 2020 | 22.96 | 23.15 | 22.91 | 23.14 | 43,437 | +0.16(+0.69%) |
Jul 07, 2020 | 23.00 | 23.01 | 22.90 | 22.98 | 21,765 | +0.08(+0.37%) |
Jul 06, 2020 | 22.83 | 22.93 | 22.83 | 22.90 | 17,741 | +0.15(+0.66%) |
Jul 02, 2020 | 22.75 | 22.84 | 22.67 | 22.75 | 18,984 | +0.10(+0.46%) |