Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.62 | 23.53 | 22.62 | 23.16 | 1,335,090 | +0.68(+3.00%) |
Sep 29, 2020 | 22.46 | 22.67 | 22.10 | 22.49 | 1,028,281 | +0.02(+0.08%) |
Sep 28, 2020 | 22.24 | 22.83 | 22.24 | 22.47 | 596,822 | +0.77(+3.56%) |
Sep 25, 2020 | 20.97 | 21.74 | 20.97 | 21.70 | 470,234 | +0.42(+1.98%) |
Sep 24, 2020 | 21.18 | 21.71 | 20.76 | 21.28 | 407,219 | +0.21(+1.00%) |
Sep 23, 2020 | 21.78 | 22.37 | 21.05 | 21.07 | 541,828 | -0.55(-2.56%) |
Sep 22, 2020 | 22.50 | 22.93 | 21.57 | 21.62 | 680,825 | -0.71(-3.18%) |
Sep 21, 2020 | 23.22 | 23.74 | 22.20 | 22.33 | 736,055 | -1.76(-7.32%) |
Sep 18, 2020 | 24.12 | 24.51 | 23.85 | 24.09 | 1,612,070 | -0.08(-0.33%) |
Sep 17, 2020 | 23.40 | 24.30 | 23.23 | 24.17 | 624,977 | +0.27(+1.14%) |
Sep 16, 2020 | 23.62 | 24.28 | 23.32 | 23.90 | 645,712 | +0.19(+0.81%) |
Sep 15, 2020 | 24.29 | 24.29 | 23.57 | 23.71 | 335,986 | -0.52(-2.14%) |
Sep 14, 2020 | 23.85 | 24.42 | 23.77 | 24.22 | 831,739 | +0.54(+2.26%) |
Sep 11, 2020 | 23.49 | 23.77 | 23.25 | 23.69 | 439,334 | +0.20(+0.86%) |
Sep 10, 2020 | 23.97 | 24.47 | 23.47 | 23.49 | 590,458 | -0.43(-1.80%) |
Sep 09, 2020 | 24.27 | 24.27 | 23.52 | 23.92 | 534,707 | -0.25(-1.02%) |
Sep 08, 2020 | 25.12 | 25.18 | 24.13 | 24.16 | 676,839 | -1.60(-6.20%) |
Sep 04, 2020 | 25.37 | 25.98 | 25.14 | 25.76 | 858,144 | +1.18(+4.78%) |
Sep 03, 2020 | 24.64 | 25.71 | 24.43 | 24.58 | 541,741 | +0.24(+0.97%) |
Sep 02, 2020 | 23.93 | 24.47 | 23.67 | 24.35 | 611,072 | +0.30(+1.24%) |
Sep 01, 2020 | 23.84 | 24.46 | 23.50 | 24.05 | 467,687 | -0.07(-0.29%) |
Aug 31, 2020 | 24.75 | 24.75 | 24.03 | 24.12 | 616,869 | -0.61(-2.45%) |
Aug 28, 2020 | 25.32 | 25.32 | 24.62 | 24.72 | 1,203,978 | -0.26(-1.05%) |
Aug 27, 2020 | 24.64 | 25.23 | 24.38 | 24.99 | 931,657 | +0.36(+1.46%) |
Aug 26, 2020 | 25.21 | 25.22 | 24.49 | 24.63 | 453,895 | -0.55(-2.19%) |
Aug 25, 2020 | 25.43 | 25.61 | 24.83 | 25.18 | 856,978 | +0.03(+0.10%) |
Aug 24, 2020 | 24.17 | 25.19 | 23.85 | 25.15 | 422,982 | +1.11(+4.63%) |
Aug 21, 2020 | 24.19 | 24.52 | 23.85 | 24.04 | 368,297 | -0.20(-0.83%) |
Aug 20, 2020 | 24.35 | 24.58 | 24.13 | 24.24 | 459,040 | -0.51(-2.06%) |
Aug 19, 2020 | 24.52 | 25.28 | 24.36 | 24.75 | 482,398 | +0.15(+0.61%) |
Aug 18, 2020 | 25.70 | 25.82 | 24.49 | 24.60 | 731,293 | -1.19(-4.62%) |
Aug 17, 2020 | 25.83 | 25.93 | 25.54 | 25.79 | 938,356 | -0.21(-0.81%) |
Aug 14, 2020 | 24.93 | 26.20 | 24.85 | 26.00 | 564,190 | +0.80(+3.17%) |
Aug 13, 2020 | 25.14 | 25.38 | 24.76 | 25.21 | 357,195 | -0.33(-1.31%) |
Aug 12, 2020 | 26.61 | 26.72 | 24.99 | 25.54 | 853,701 | -0.35(-1.35%) |
Aug 11, 2020 | 26.23 | 26.95 | 25.76 | 25.89 | 641,193 | +0.52(+2.04%) |
Aug 10, 2020 | 24.96 | 25.82 | 24.80 | 25.37 | 643,551 | +0.56(+2.26%) |
Aug 07, 2020 | 23.45 | 24.83 | 23.41 | 24.81 | 1,476,381 | +1.11(+4.70%) |
Aug 06, 2020 | 24.08 | 24.45 | 23.62 | 23.70 | 869,150 | -0.79(-3.22%) |
Aug 05, 2020 | 23.89 | 24.56 | 23.58 | 24.49 | 615,991 | +1.01(+4.30%) |
Aug 04, 2020 | 23.55 | 23.79 | 23.21 | 23.48 | 622,302 | -0.25(-1.07%) |
Aug 03, 2020 | 23.57 | 24.13 | 23.25 | 23.73 | 1,009,262 | +0.16(+0.70%) |
Jul 31, 2020 | 23.56 | 23.65 | 23.23 | 23.57 | 925,328 | -0.10(-0.44%) |
Jul 30, 2020 | 22.97 | 23.73 | 22.45 | 23.67 | 839,143 | -0.13(-0.54%) |
Jul 29, 2020 | 22.82 | 23.82 | 22.60 | 23.80 | 530,189 | +1.00(+4.40%) |
Jul 28, 2020 | 22.55 | 23.05 | 22.48 | 22.80 | 594,392 | +0.06(+0.27%) |
Jul 27, 2020 | 23.19 | 23.21 | 22.53 | 22.74 | 428,451 | -0.68(-2.91%) |
Jul 24, 2020 | 23.92 | 24.19 | 23.38 | 23.42 | 422,802 | -0.20(-0.84%) |
Jul 23, 2020 | 22.88 | 24.23 | 22.88 | 23.62 | 805,167 | +0.59(+2.55%) |
Jul 22, 2020 | 22.85 | 23.30 | 22.63 | 23.03 | 568,671 | -0.21(-0.89%) |
Jul 21, 2020 | 21.99 | 23.32 | 21.82 | 23.24 | 517,209 | +1.56(+7.22%) |
Jul 20, 2020 | 21.81 | 22.06 | 21.42 | 21.68 | 392,362 | -0.42(-1.92%) |
Jul 17, 2020 | 23.00 | 23.20 | 22.07 | 22.10 | 406,602 | -1.00(-4.34%) |
Jul 16, 2020 | 23.10 | 23.87 | 22.88 | 23.10 | 355,917 | -0.30(-1.29%) |
Jul 15, 2020 | 22.64 | 23.62 | 22.57 | 23.40 | 586,379 | +1.62(+7.42%) |
Jul 14, 2020 | 22.25 | 22.35 | 21.48 | 21.79 | 643,419 | -0.60(-2.66%) |
Jul 13, 2020 | 22.66 | 23.09 | 21.87 | 22.38 | 907,668 | +0.16(+0.70%) |
Jul 10, 2020 | 21.09 | 22.29 | 21.04 | 22.23 | 567,786 | +1.17(+5.54%) |
Jul 09, 2020 | 21.78 | 21.96 | 20.50 | 21.06 | 929,655 | -0.98(-4.43%) |
Jul 08, 2020 | 22.05 | 22.69 | 21.46 | 22.04 | 980,086 | -0.14(-0.62%) |
Jul 07, 2020 | 23.20 | 23.20 | 22.12 | 22.18 | 965,981 | -1.43(-6.04%) |
Jul 06, 2020 | 23.95 | 24.56 | 23.24 | 23.60 | 795,773 | +0.40(+1.71%) |
Jul 02, 2020 | 24.29 | 24.77 | 23.11 | 23.20 | 676,553 | -0.17(-0.74%) |