Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.19 | 25.33 | 25.19 | 25.29 | 2,216 | +0.25(+1.01%) |
Sep 29, 2020 | 25.10 | 25.10 | 24.96 | 25.03 | 1,377 | +0.18(+0.72%) |
Sep 28, 2020 | 24.95 | 24.95 | 24.61 | 24.85 | 58,620 | +0.05(+0.20%) |
Sep 25, 2020 | 24.20 | 24.80 | 24.20 | 24.80 | 3,475 | +0.64(+2.66%) |
Sep 24, 2020 | 24.27 | 24.46 | 23.93 | 24.16 | 8,332 | -0.49(-1.98%) |
Sep 23, 2020 | 25.18 | 25.29 | 24.65 | 24.65 | 5,848 | -0.72(-2.84%) |
Sep 22, 2020 | 25.44 | 25.44 | 24.86 | 25.37 | 10,110 | -0.12(-0.48%) |
Sep 21, 2020 | 26.66 | 26.66 | 25.21 | 25.49 | 15,878 | -1.28(-4.78%) |
Sep 18, 2020 | 26.60 | 26.83 | 26.34 | 26.77 | 18,787 | +0.42(+1.59%) |
Sep 17, 2020 | 25.41 | 26.35 | 25.39 | 26.35 | 23,813 | +0.45(+1.74%) |
Sep 16, 2020 | 25.83 | 26.01 | 25.79 | 25.90 | 11,397 | +0.27(+1.05%) |
Sep 15, 2020 | 25.52 | 25.78 | 25.50 | 25.63 | 20,516 | +0.15(+0.57%) |
Sep 14, 2020 | 24.67 | 25.55 | 24.67 | 25.49 | 40,066 | +1.41(+5.87%) |
Sep 11, 2020 | 24.20 | 24.38 | 24.06 | 24.07 | 11,620 | +0.23(+0.98%) |
Sep 10, 2020 | 23.79 | 24.40 | 23.79 | 23.84 | 11,966 | +0.00(+0.00%) |
Sep 09, 2020 | 23.36 | 23.89 | 23.36 | 23.84 | 16,703 | +1.02(+4.46%) |
Sep 08, 2020 | 22.89 | 23.02 | 22.82 | 22.82 | 8,962 | -0.15(-0.65%) |
Sep 04, 2020 | 23.33 | 23.33 | 22.09 | 22.97 | 9,773 | -0.23(-1.01%) |
Sep 03, 2020 | 24.12 | 24.17 | 23.20 | 23.20 | 16,444 | -0.90(-3.74%) |
Sep 02, 2020 | 24.00 | 24.11 | 23.78 | 24.11 | 6,443 | +0.09(+0.37%) |
Sep 01, 2020 | 24.94 | 24.94 | 23.94 | 24.02 | 16,086 | -0.76(-3.08%) |
Aug 31, 2020 | 24.34 | 24.78 | 24.09 | 24.78 | 4,765 | +0.56(+2.29%) |
Aug 28, 2020 | 24.06 | 24.42 | 24.06 | 24.22 | 3,692 | +0.20(+0.83%) |
Aug 27, 2020 | 24.42 | 24.42 | 23.88 | 24.02 | 17,924 | -0.38(-1.54%) |
Aug 26, 2020 | 24.53 | 24.62 | 24.31 | 24.40 | 18,933 | -0.30(-1.20%) |
Aug 25, 2020 | 24.34 | 24.70 | 24.34 | 24.70 | 7,508 | +0.51(+2.12%) |
Aug 24, 2020 | 24.81 | 24.82 | 24.14 | 24.19 | 6,203 | -0.46(-1.88%) |
Aug 21, 2020 | 24.53 | 24.65 | 24.43 | 24.65 | 2,606 | -0.01(-0.03%) |
Aug 20, 2020 | 24.73 | 24.73 | 24.47 | 24.66 | 23,480 | -0.14(-0.58%) |
Aug 19, 2020 | 24.48 | 25.06 | 24.48 | 24.80 | 10,995 | +0.29(+1.17%) |
Aug 18, 2020 | 24.56 | 24.56 | 24.23 | 24.51 | 3,910 | -0.11(-0.46%) |
Aug 17, 2020 | 24.09 | 24.63 | 24.09 | 24.63 | 4,862 | +0.76(+3.18%) |
Aug 14, 2020 | 23.96 | 24.04 | 23.81 | 23.87 | 2,714 | -0.39(-1.59%) |
Aug 13, 2020 | 24.28 | 24.28 | 24.22 | 24.25 | 868 | +0.23(+0.97%) |
Aug 12, 2020 | 23.98 | 24.03 | 23.97 | 24.02 | 2,074 | +0.19(+0.78%) |
Aug 11, 2020 | 23.94 | 24.36 | 23.74 | 23.84 | 5,701 | -0.39(-1.62%) |
Aug 10, 2020 | 24.01 | 24.26 | 24.01 | 24.23 | 2,202 | +0.11(+0.47%) |
Aug 07, 2020 | 24.13 | 24.40 | 23.98 | 24.11 | 5,429 | +0.00(+0.02%) |
Aug 06, 2020 | 24.47 | 24.47 | 24.11 | 24.11 | 1,961 | -0.29(-1.17%) |
Aug 05, 2020 | 24.38 | 24.45 | 24.22 | 24.40 | 9,681 | +0.08(+0.32%) |
Aug 04, 2020 | 24.18 | 24.32 | 24.04 | 24.32 | 4,221 | -0.11(-0.47%) |
Aug 03, 2020 | 23.41 | 24.48 | 23.41 | 24.43 | 5,930 | +1.21(+5.22%) |
Jul 31, 2020 | 23.72 | 23.72 | 23.03 | 23.22 | 13,140 | -0.58(-2.42%) |
Jul 30, 2020 | 23.41 | 23.94 | 23.30 | 23.80 | 10,259 | +0.10(+0.44%) |
Jul 29, 2020 | 24.17 | 24.22 | 23.64 | 23.69 | 12,053 | -0.49(-2.02%) |
Jul 28, 2020 | 24.59 | 24.68 | 24.13 | 24.18 | 6,560 | -0.39(-1.59%) |
Jul 27, 2020 | 24.08 | 24.57 | 24.08 | 24.57 | 10,644 | +0.65(+2.71%) |
Jul 24, 2020 | 24.41 | 24.41 | 23.85 | 23.93 | 40,724 | -0.66(-2.69%) |
Jul 23, 2020 | 25.25 | 25.47 | 24.59 | 24.59 | 7,747 | -0.88(-3.44%) |
Jul 22, 2020 | 25.56 | 25.61 | 25.21 | 25.46 | 4,922 | -0.04(-0.14%) |
Jul 21, 2020 | 26.00 | 26.15 | 25.50 | 25.50 | 22,272 | -0.64(-2.43%) |
Jul 20, 2020 | 25.95 | 26.29 | 25.87 | 26.13 | 7,890 | +0.32(+1.25%) |
Jul 17, 2020 | 25.01 | 25.81 | 25.01 | 25.81 | 15,203 | +0.88(+3.54%) |
Jul 16, 2020 | 24.89 | 25.01 | 24.87 | 24.93 | 1,828 | -0.42(-1.67%) |
Jul 15, 2020 | 25.37 | 25.40 | 25.02 | 25.35 | 7,752 | +0.76(+3.11%) |
Jul 14, 2020 | 24.47 | 24.70 | 24.13 | 24.59 | 4,480 | +0.39(+1.60%) |
Jul 13, 2020 | 25.00 | 25.58 | 24.20 | 24.20 | 19,430 | -0.72(-2.88%) |
Jul 10, 2020 | 25.26 | 25.32 | 24.87 | 24.92 | 16,181 | -0.41(-1.64%) |
Jul 09, 2020 | 25.69 | 25.69 | 25.21 | 25.33 | 24,899 | -0.23(-0.90%) |
Jul 08, 2020 | 25.19 | 25.63 | 25.19 | 25.56 | 11,345 | +0.14(+0.54%) |
Jul 07, 2020 | 24.98 | 25.52 | 24.98 | 25.42 | 5,189 | +0.32(+1.28%) |
Jul 06, 2020 | 25.60 | 25.60 | 25.10 | 25.10 | 6,839 | +0.05(+0.20%) |
Jul 02, 2020 | 25.28 | 25.28 | 24.96 | 25.05 | 6,624 | +0.20(+0.79%) |