Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.38 | 23.38 | 23.17 | 23.23 | 6,554 | -0.16(-0.68%) |
Sep 29, 2020 | 23.42 | 23.48 | 23.36 | 23.39 | 3,165 | -0.03(-0.13%) |
Sep 28, 2020 | 23.39 | 23.45 | 23.39 | 23.42 | 4,647 | +0.09(+0.39%) |
Sep 25, 2020 | 23.02 | 23.33 | 23.02 | 23.33 | 10,923 | +0.08(+0.34%) |
Sep 24, 2020 | 23.17 | 23.26 | 23.17 | 23.25 | 1,436 | +0.04(+0.17%) |
Sep 23, 2020 | 23.44 | 23.46 | 23.17 | 23.21 | 8,186 | -0.10(-0.43%) |
Sep 22, 2020 | 23.21 | 23.31 | 23.16 | 23.31 | 12,609 | +0.07(+0.30%) |
Sep 21, 2020 | 23.34 | 23.34 | 23.06 | 23.24 | 18,519 | -0.44(-1.86%) |
Sep 18, 2020 | 23.87 | 23.87 | 23.68 | 23.68 | 8,419 | -0.14(-0.59%) |
Sep 17, 2020 | 23.69 | 23.85 | 23.69 | 23.82 | 17,775 | +0.02(+0.08%) |
Sep 16, 2020 | 23.86 | 23.86 | 23.75 | 23.80 | 9,725 | +0.04(+0.17%) |
Sep 15, 2020 | 23.83 | 23.85 | 23.72 | 23.76 | 8,144 | +0.21(+0.89%) |
Sep 14, 2020 | 23.58 | 23.58 | 23.50 | 23.55 | 7,169 | +0.15(+0.64%) |
Sep 11, 2020 | 23.53 | 23.53 | 23.38 | 23.40 | 18,227 | +0.18(+0.78%) |
Sep 10, 2020 | 23.40 | 23.41 | 23.16 | 23.22 | 9,627 | -0.17(-0.73%) |
Sep 09, 2020 | 23.29 | 23.45 | 23.29 | 23.39 | 19,957 | +0.52(+2.27%) |
Sep 08, 2020 | 22.83 | 23.05 | 22.76 | 22.87 | 6,709 | -0.05(-0.22%) |
Sep 04, 2020 | 22.92 | 22.92 | 22.92 | 0 | +0.06(+0.26%) | |
Sep 03, 2020 | 23.50 | 23.50 | 22.85 | 22.86 | 24,350 | -0.66(-2.81%) |
Sep 02, 2020 | 23.35 | 23.52 | 23.35 | 23.52 | 8,202 | +0.55(+2.39%) |
Sep 01, 2020 | 22.85 | 22.97 | 22.82 | 22.97 | 7,257 | -0.03(-0.13%) |
Aug 31, 2020 | 23.03 | 23.03 | 22.96 | 23.00 | 4,079 | -0.09(-0.39%) |
Aug 28, 2020 | 23.08 | 23.12 | 23.01 | 23.09 | 13,617 | -0.11(-0.47%) |
Aug 27, 2020 | 23.41 | 23.41 | 23.09 | 23.20 | 5,818 | -0.18(-0.77%) |
Aug 26, 2020 | 23.31 | 23.38 | 23.25 | 23.38 | 3,710 | +0.20(+0.86%) |
Aug 25, 2020 | 23.27 | 23.31 | 23.12 | 23.18 | 4,462 | -0.01(-0.04%) |
Aug 24, 2020 | 23.24 | 23.24 | 23.15 | 23.19 | 2,630 | +0.21(+0.91%) |
Aug 21, 2020 | 22.81 | 22.98 | 22.81 | 22.98 | 2,212 | +0.01(+0.04%) |
Aug 20, 2020 | 22.89 | 23.00 | 22.89 | 22.97 | 13,279 | -0.05(-0.22%) |
Aug 19, 2020 | 23.09 | 23.13 | 23.02 | 23.02 | 1,326 | +0.02(+0.09%) |
Aug 18, 2020 | 23.07 | 23.07 | 22.94 | 23.00 | 13,344 | -0.08(-0.35%) |
Aug 17, 2020 | 23.03 | 23.11 | 23.02 | 23.08 | 6,368 | +0.18(+0.79%) |
Aug 14, 2020 | 22.93 | 22.97 | 22.89 | 22.90 | 5,756 | -0.28(-1.21%) |
Aug 13, 2020 | 23.20 | 23.30 | 23.14 | 23.18 | 4,445 | -0.06(-0.26%) |
Aug 12, 2020 | 23.05 | 23.30 | 23.05 | 23.24 | 5,856 | +0.51(+2.24%) |
Aug 11, 2020 | 22.95 | 22.95 | 22.73 | 22.73 | 10,566 | +0.03(+0.13%) |
Aug 10, 2020 | 22.66 | 22.72 | 22.63 | 22.70 | 4,520 | +0.00(+0.00%) |
Aug 07, 2020 | 22.66 | 22.70 | 22.63 | 22.70 | 2,442 | +0.04(+0.18%) |
Aug 06, 2020 | 22.60 | 22.68 | 22.58 | 22.66 | 6,550 | +0.02(+0.09%) |
Aug 05, 2020 | 22.77 | 22.77 | 22.61 | 22.64 | 4,895 | +0.03(+0.13%) |
Aug 04, 2020 | 22.52 | 22.64 | 22.52 | 22.61 | 8,356 | +0.42(+1.89%) |
Jul 31, 2020 | 22.19 | 22.19 | 22.19 | 0 | -0.53(-2.33%) | |
Jul 30, 2020 | 22.48 | 22.73 | 22.31 | 22.72 | 11,821 | -0.33(-1.43%) |
Jul 29, 2020 | 22.93 | 23.05 | 22.93 | 23.05 | 2,220 | +0.15(+0.66%) |
Jul 28, 2020 | 22.88 | 23.01 | 22.86 | 22.90 | 5,336 | -0.05(-0.22%) |
Jul 27, 2020 | 22.96 | 22.96 | 22.92 | 22.95 | 2,301 | +0.12(+0.53%) |
Jul 24, 2020 | 22.94 | 22.94 | 22.81 | 22.83 | 7,268 | -0.34(-1.47%) |
Jul 23, 2020 | 23.36 | 23.36 | 23.10 | 23.17 | 14,372 | -0.11(-0.47%) |
Jul 22, 2020 | 23.26 | 23.31 | 23.20 | 23.28 | 14,575 | +0.00(+0.00%) |
Jul 21, 2020 | 23.48 | 23.48 | 23.28 | 23.28 | 3,327 | -0.18(-0.77%) |
Jul 20, 2020 | 23.35 | 23.47 | 23.35 | 23.46 | 7,819 | +0.19(+0.82%) |
Jul 17, 2020 | 23.27 | 23.27 | 23.24 | 23.27 | 750 | +0.06(+0.26%) |
Jul 16, 2020 | 23.19 | 23.25 | 23.18 | 23.21 | 1,895 | -0.06(-0.26%) |
Jul 15, 2020 | 23.31 | 23.42 | 23.23 | 23.27 | 6,580 | +0.24(+1.04%) |
Jul 14, 2020 | 22.82 | 23.06 | 22.81 | 23.03 | 3,288 | +0.21(+0.92%) |
Jul 13, 2020 | 23.03 | 23.15 | 22.82 | 22.82 | 10,041 | -0.16(-0.70%) |
Jul 10, 2020 | 22.89 | 22.98 | 22.85 | 22.98 | 3,670 | +0.12(+0.52%) |
Jul 09, 2020 | 22.98 | 22.98 | 22.70 | 22.86 | 10,790 | -0.12(-0.52%) |
Jul 08, 2020 | 22.84 | 22.98 | 22.83 | 22.98 | 5,374 | +0.21(+0.92%) |
Jul 07, 2020 | 22.89 | 22.93 | 22.76 | 22.77 | 7,551 | -0.25(-1.09%) |
Jul 06, 2020 | 22.99 | 23.04 | 22.98 | 23.02 | 4,177 | +0.03(+0.13%) |
Jul 03, 2020 | 22.90 | 22.99 | 22.81 | 22.99 | 2,772 | +0.17(+0.74%) |