Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.37 | 24.54 | 24.19 | 24.28 | 2,106,174 | +0.12(+0.51%) |
Sep 29, 2020 | 24.18 | 24.37 | 24.14 | 24.16 | 1,691,027 | -0.08(-0.35%) |
Sep 28, 2020 | 24.21 | 24.52 | 24.12 | 24.24 | 1,018,368 | +0.38(+1.58%) |
Sep 25, 2020 | 24.00 | 24.14 | 23.70 | 23.86 | 1,466,615 | -0.20(-0.82%) |
Sep 24, 2020 | 23.72 | 24.35 | 23.56 | 24.06 | 1,846,117 | +0.22(+0.91%) |
Sep 23, 2020 | 23.89 | 24.18 | 23.83 | 23.84 | 1,823,769 | -0.04(-0.16%) |
Sep 22, 2020 | 23.92 | 24.14 | 23.73 | 23.88 | 1,766,791 | +0.09(+0.40%) |
Sep 21, 2020 | 24.40 | 24.50 | 23.58 | 23.79 | 1,406,716 | -1.02(-4.10%) |
Sep 18, 2020 | 25.18 | 25.58 | 24.69 | 24.81 | 4,217,950 | -0.24(-0.94%) |
Sep 17, 2020 | 24.56 | 25.16 | 24.40 | 25.04 | 1,887,657 | +0.14(+0.57%) |
Sep 16, 2020 | 25.57 | 25.66 | 24.85 | 24.90 | 1,593,926 | -0.59(-2.33%) |
Sep 15, 2020 | 25.66 | 25.82 | 25.20 | 25.49 | 1,325,900 | +0.01(+0.04%) |
Sep 14, 2020 | 25.27 | 25.63 | 25.21 | 25.49 | 1,209,874 | +0.47(+1.88%) |
Sep 11, 2020 | 24.89 | 25.16 | 24.77 | 25.01 | 1,485,812 | +0.17(+0.68%) |
Sep 10, 2020 | 25.36 | 25.50 | 24.78 | 24.84 | 1,461,431 | -0.33(-1.31%) |
Sep 09, 2020 | 25.25 | 25.41 | 25.00 | 25.17 | 1,321,430 | +0.22(+0.87%) |
Sep 08, 2020 | 25.21 | 25.40 | 24.83 | 24.96 | 2,280,699 | -0.52(-2.04%) |
Sep 04, 2020 | 26.03 | 26.18 | 25.32 | 25.48 | 1,848,647 | -0.28(-1.10%) |
Sep 03, 2020 | 26.48 | 26.62 | 25.65 | 25.76 | 1,666,418 | -0.85(-3.19%) |
Sep 02, 2020 | 25.79 | 26.72 | 25.74 | 26.61 | 2,145,920 | +0.91(+3.52%) |
Sep 01, 2020 | 25.45 | 25.75 | 25.11 | 25.70 | 1,594,805 | +0.20(+0.78%) |
Aug 31, 2020 | 25.86 | 25.92 | 25.48 | 25.50 | 1,579,677 | -0.22(-0.84%) |
Aug 28, 2020 | 25.99 | 26.19 | 25.64 | 25.72 | 2,432,197 | -0.21(-0.80%) |
Aug 27, 2020 | 26.22 | 26.32 | 25.91 | 25.93 | 1,888,861 | -0.17(-0.65%) |
Aug 26, 2020 | 25.96 | 26.17 | 25.73 | 26.10 | 1,038,844 | +0.34(+1.32%) |
Aug 25, 2020 | 25.83 | 25.88 | 25.56 | 25.76 | 1,411,749 | +0.08(+0.29%) |
Aug 24, 2020 | 25.52 | 25.72 | 25.35 | 25.68 | 929,337 | +0.41(+1.60%) |
Aug 21, 2020 | 25.32 | 25.36 | 25.16 | 25.28 | 985,203 | -0.18(-0.70%) |
Aug 20, 2020 | 25.47 | 25.68 | 25.45 | 25.46 | 863,607 | -0.23(-0.90%) |
Aug 19, 2020 | 25.95 | 26.01 | 25.60 | 25.69 | 1,218,623 | -0.30(-1.14%) |
Aug 18, 2020 | 26.24 | 26.27 | 25.94 | 25.98 | 798,093 | -0.14(-0.54%) |
Aug 17, 2020 | 25.98 | 26.19 | 25.89 | 26.13 | 1,056,796 | +0.10(+0.40%) |
Aug 14, 2020 | 26.07 | 26.19 | 25.91 | 26.02 | 947,869 | -0.10(-0.40%) |
Aug 13, 2020 | 26.07 | 26.30 | 25.91 | 26.13 | 920,770 | -0.07(-0.25%) |
Aug 12, 2020 | 26.28 | 26.44 | 26.15 | 26.19 | 1,324,985 | +0.31(+1.20%) |
Aug 11, 2020 | 26.02 | 26.37 | 25.81 | 25.88 | 1,564,018 | +0.13(+0.51%) |
Aug 10, 2020 | 25.66 | 25.88 | 25.61 | 25.75 | 1,478,523 | +0.08(+0.33%) |
Aug 07, 2020 | 25.50 | 25.66 | 25.35 | 25.66 | 1,498,963 | +0.16(+0.63%) |
Aug 06, 2020 | 25.51 | 25.65 | 25.27 | 25.50 | 1,047,291 | -0.11(-0.44%) |
Aug 05, 2020 | 25.43 | 25.77 | 25.41 | 25.62 | 1,825,987 | +0.27(+1.08%) |
Aug 04, 2020 | 25.40 | 25.51 | 25.24 | 25.34 | 1,842,503 | -0.06(-0.22%) |
Aug 03, 2020 | 25.66 | 26.11 | 25.24 | 25.40 | 2,957,180 | -0.05(-0.19%) |
Jul 31, 2020 | 25.44 | 25.49 | 25.00 | 25.45 | 2,102,452 | +0.00(+0.00%) |
Jul 30, 2020 | 25.65 | 25.97 | 25.36 | 25.45 | 2,526,877 | -0.54(-2.07%) |
Jul 29, 2020 | 25.63 | 26.05 | 25.29 | 25.98 | 1,986,335 | +0.55(+2.15%) |
Jul 28, 2020 | 25.32 | 25.78 | 25.20 | 25.44 | 2,707,839 | +0.06(+0.22%) |
Jul 27, 2020 | 25.24 | 25.61 | 25.05 | 25.38 | 2,434,472 | +0.59(+2.40%) |
Jul 24, 2020 | 24.34 | 25.08 | 23.87 | 24.79 | 3,873,251 | +0.01(+0.04%) |
Jul 23, 2020 | 25.07 | 25.22 | 24.66 | 24.78 | 2,744,463 | -0.13(-0.51%) |
Jul 22, 2020 | 24.52 | 25.04 | 24.42 | 24.91 | 2,154,568 | +0.30(+1.21%) |
Jul 21, 2020 | 24.65 | 24.99 | 24.52 | 24.61 | 1,266,982 | +0.27(+1.12%) |
Jul 20, 2020 | 24.33 | 24.44 | 24.11 | 24.34 | 1,516,025 | -0.01(-0.04%) |
Jul 17, 2020 | 24.62 | 24.66 | 24.30 | 24.34 | 1,250,038 | -0.24(-0.96%) |
Jul 16, 2020 | 24.38 | 24.63 | 24.18 | 24.58 | 1,647,108 | +0.11(+0.46%) |
Jul 15, 2020 | 24.52 | 24.57 | 24.05 | 24.47 | 1,276,034 | +0.37(+1.53%) |
Jul 14, 2020 | 23.71 | 24.14 | 23.62 | 24.10 | 2,140,068 | +0.50(+2.12%) |
Jul 13, 2020 | 23.99 | 24.16 | 23.57 | 23.60 | 1,739,326 | -0.23(-0.95%) |
Jul 10, 2020 | 23.51 | 23.83 | 23.33 | 23.83 | 1,645,858 | +0.34(+1.45%) |
Jul 09, 2020 | 23.87 | 23.92 | 23.28 | 23.49 | 1,608,998 | -0.33(-1.39%) |
Jul 08, 2020 | 24.23 | 24.41 | 23.68 | 23.82 | 1,395,257 | -0.38(-1.55%) |
Jul 07, 2020 | 24.36 | 24.49 | 24.14 | 24.19 | 1,494,649 | -0.43(-1.75%) |
Jul 06, 2020 | 24.89 | 24.91 | 24.41 | 24.62 | 1,051,304 | +0.24(+1.00%) |
Jul 02, 2020 | 24.34 | 24.52 | 24.14 | 24.38 | 1,225,818 | +0.42(+1.76%) |