Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.01 | 23.13 | 23.00 | 23.13 | 467,638 | +0.06(+0.24%) |
Nov 27, 2020 | 23.11 | 23.11 | 23.06 | 23.07 | 212,704 | -0.05(-0.20%) |
Nov 25, 2020 | 23.16 | 23.17 | 23.11 | 23.12 | 643,051 | -0.04(-0.16%) |
Nov 24, 2020 | 23.24 | 23.27 | 23.16 | 23.16 | 714,963 | -0.11(-0.48%) |
Nov 23, 2020 | 23.16 | 23.32 | 23.15 | 23.27 | 804,477 | +0.04(+0.16%) |
Nov 20, 2020 | 23.19 | 23.24 | 23.19 | 23.23 | 358,121 | +0.03(+0.12%) |
Nov 19, 2020 | 23.30 | 23.30 | 23.19 | 23.20 | 324,971 | -0.04(-0.16%) |
Nov 18, 2020 | 23.22 | 23.24 | 23.18 | 23.24 | 437,283 | +0.01(+0.04%) |
Nov 17, 2020 | 23.21 | 23.25 | 23.21 | 23.23 | 1,102,470 | -0.04(-0.16%) |
Nov 16, 2020 | 23.30 | 23.31 | 23.27 | 23.27 | 3,210,591 | -0.06(-0.24%) |
Nov 13, 2020 | 23.34 | 23.35 | 23.31 | 23.32 | 1,113,642 | -0.05(-0.20%) |
Nov 12, 2020 | 23.39 | 23.39 | 23.34 | 23.37 | 533,794 | +0.00(+0.00%) |
Nov 11, 2020 | 23.41 | 23.43 | 23.37 | 23.37 | 532,016 | +0.03(+0.12%) |
Nov 10, 2020 | 23.30 | 23.35 | 23.29 | 23.34 | 788,097 | +0.00(+0.00%) |
Nov 09, 2020 | 23.16 | 23.38 | 23.16 | 23.34 | 1,981,459 | +0.15(+0.64%) |
Nov 06, 2020 | 23.22 | 23.27 | 23.17 | 23.19 | 3,752,921 | -0.08(-0.36%) |
Nov 05, 2020 | 23.30 | 23.36 | 23.25 | 23.28 | 1,670,756 | -0.22(-0.95%) |
Nov 04, 2020 | 23.55 | 23.57 | 23.47 | 23.50 | 1,209,058 | -0.04(-0.16%) |
Nov 03, 2020 | 23.51 | 23.55 | 23.46 | 23.54 | 6,658,591 | -0.13(-0.55%) |
Nov 02, 2020 | 23.69 | 23.70 | 23.65 | 23.67 | 1,838,855 | +0.03(+0.12%) |
Oct 30, 2020 | 23.59 | 23.67 | 23.58 | 23.64 | 653,568 | +0.03(+0.12%) |
Oct 29, 2020 | 23.57 | 23.68 | 23.57 | 23.61 | 1,309,092 | +0.09(+0.40%) |
Oct 28, 2020 | 23.51 | 23.55 | 23.48 | 23.52 | 694,276 | +0.15(+0.64%) |
Oct 27, 2020 | 23.35 | 23.38 | 23.33 | 23.37 | 195,074 | -0.05(-0.20%) |
Oct 26, 2020 | 23.38 | 23.42 | 23.38 | 23.42 | 395,305 | +0.08(+0.36%) |
Oct 23, 2020 | 23.32 | 23.38 | 23.32 | 23.33 | 516,737 | -0.06(-0.24%) |
Oct 22, 2020 | 23.33 | 23.39 | 23.33 | 23.39 | 1,369,464 | +0.09(+0.40%) |
Oct 21, 2020 | 23.34 | 23.34 | 23.25 | 23.30 | 1,741,362 | -0.12(-0.52%) |
Oct 20, 2020 | 23.43 | 23.45 | 23.39 | 23.42 | 1,651,063 | -0.07(-0.32%) |
Oct 19, 2020 | 23.45 | 23.50 | 23.44 | 23.49 | 585,880 | -0.07(-0.32%) |
Oct 16, 2020 | 23.56 | 23.57 | 23.54 | 23.57 | 1,020,811 | -0.03(-0.12%) |
Oct 15, 2020 | 23.59 | 23.62 | 23.57 | 23.59 | 1,520,908 | +0.11(+0.48%) |
Oct 14, 2020 | 23.49 | 23.51 | 23.45 | 23.48 | 943,680 | -0.06(-0.24%) |
Oct 13, 2020 | 23.50 | 23.55 | 23.49 | 23.54 | 13,455,111 | +0.14(+0.60%) |
Oct 12, 2020 | 23.42 | 23.43 | 23.40 | 23.40 | 725,517 | -0.03(-0.12%) |
Oct 09, 2020 | 23.45 | 23.48 | 23.41 | 23.43 | 2,139,283 | -0.14(-0.59%) |
Oct 08, 2020 | 23.57 | 23.62 | 23.56 | 23.57 | 950,134 | -0.01(-0.04%) |
Oct 07, 2020 | 23.58 | 23.59 | 23.56 | 23.57 | 1,243,294 | -0.03(-0.12%) |
Oct 06, 2020 | 23.50 | 23.62 | 23.50 | 23.60 | 2,450,011 | +0.07(+0.28%) |
Oct 05, 2020 | 23.55 | 23.55 | 23.50 | 23.54 | 1,123,780 | -0.10(-0.43%) |
Oct 02, 2020 | 23.64 | 23.65 | 23.60 | 23.64 | 1,453,411 | +0.06(+0.24%) |
Oct 01, 2020 | 23.60 | 23.65 | 23.58 | 23.58 | 982,841 | -0.04(-0.16%) |
Sep 30, 2020 | 23.67 | 23.71 | 23.57 | 23.62 | 1,307,131 | +0.00(+0.00%) |
Sep 29, 2020 | 23.67 | 23.68 | 23.62 | 23.62 | 1,329,679 | -0.11(-0.47%) |
Sep 28, 2020 | 23.71 | 23.76 | 23.70 | 23.73 | 811,888 | -0.07(-0.31%) |
Sep 25, 2020 | 23.83 | 23.85 | 23.80 | 23.81 | 1,513,724 | +0.07(+0.27%) |
Sep 24, 2020 | 23.80 | 23.82 | 23.71 | 23.74 | 2,559,542 | -0.04(-0.16%) |
Sep 23, 2020 | 23.71 | 23.80 | 23.67 | 23.78 | 13,002,172 | +0.13(+0.55%) |
Sep 22, 2020 | 23.57 | 23.69 | 23.56 | 23.65 | 1,424,254 | +0.08(+0.36%) |
Sep 21, 2020 | 23.52 | 23.61 | 23.51 | 23.57 | 1,511,765 | +0.17(+0.72%) |
Sep 18, 2020 | 23.40 | 23.42 | 23.34 | 23.40 | 880,010 | +0.03(+0.12%) |
Sep 17, 2020 | 23.48 | 23.48 | 23.37 | 23.37 | 939,731 | -0.08(-0.36%) |
Sep 16, 2020 | 23.39 | 23.48 | 23.37 | 23.45 | 646,070 | +0.03(+0.12%) |
Sep 15, 2020 | 23.39 | 23.45 | 23.38 | 23.43 | 481,360 | +0.02(+0.08%) |
Sep 14, 2020 | 23.39 | 23.43 | 23.37 | 23.41 | 656,646 | -0.06(-0.24%) |
Sep 11, 2020 | 23.45 | 23.51 | 23.45 | 23.46 | 502,142 | -0.05(-0.20%) |
Sep 10, 2020 | 23.36 | 23.52 | 23.33 | 23.51 | 1,019,609 | +0.05(+0.20%) |
Sep 09, 2020 | 23.48 | 23.48 | 23.44 | 23.46 | 693,601 | -0.04(-0.16%) |
Sep 08, 2020 | 23.49 | 23.53 | 23.46 | 23.50 | 1,670,258 | +0.12(+0.52%) |
Sep 04, 2020 | 23.43 | 23.46 | 23.33 | 23.38 | 1,280,629 | +0.04(+0.16%) |
Sep 03, 2020 | 23.36 | 23.42 | 23.33 | 23.34 | 1,077,951 | +0.01(+0.04%) |
Sep 02, 2020 | 23.34 | 23.38 | 23.32 | 23.33 | 2,064,732 | +0.08(+0.36%) |