Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 20.96 | 21.18 | 20.94 | 21.06 | 670,168 | +0.28(+1.37%) |
Sep 29, 2020 | 20.80 | 20.86 | 20.71 | 20.78 | 658,839 | -0.25(-1.18%) |
Sep 28, 2020 | 20.88 | 21.11 | 20.88 | 21.02 | 879,439 | +0.36(+1.73%) |
Sep 25, 2020 | 20.69 | 20.69 | 20.49 | 20.67 | 740,695 | +0.09(+0.43%) |
Sep 24, 2020 | 20.46 | 20.77 | 20.37 | 20.58 | 1,211,209 | -0.63(-2.95%) |
Sep 23, 2020 | 21.48 | 21.49 | 21.20 | 21.21 | 1,388,322 | -0.28(-1.31%) |
Sep 22, 2020 | 21.38 | 21.55 | 21.35 | 21.49 | 680,134 | +0.13(+0.62%) |
Sep 21, 2020 | 21.38 | 21.41 | 21.07 | 21.36 | 1,050,074 | -0.44(-2.02%) |
Sep 18, 2020 | 22.05 | 22.05 | 21.77 | 21.80 | 883,480 | -0.19(-0.84%) |
Sep 17, 2020 | 21.78 | 22.11 | 21.78 | 21.98 | 579,842 | -0.04(-0.16%) |
Sep 16, 2020 | 22.11 | 22.16 | 22.01 | 22.02 | 823,998 | -0.50(-2.23%) |
Sep 15, 2020 | 22.62 | 22.64 | 22.48 | 22.52 | 517,643 | +0.18(+0.79%) |
Sep 14, 2020 | 22.33 | 22.41 | 22.30 | 22.34 | 393,841 | +0.26(+1.16%) |
Sep 11, 2020 | 22.11 | 22.11 | 21.95 | 22.09 | 608,343 | +0.11(+0.48%) |
Sep 10, 2020 | 22.18 | 22.34 | 21.96 | 21.98 | 645,644 | -0.32(-1.42%) |
Sep 09, 2020 | 22.11 | 22.41 | 22.11 | 22.30 | 934,684 | -0.05(-0.24%) |
Sep 08, 2020 | 22.31 | 22.53 | 22.18 | 22.35 | 960,909 | -0.58(-2.54%) |
Sep 04, 2020 | 22.82 | 23.02 | 22.49 | 22.93 | 775,739 | +0.63(+2.85%) |
Sep 03, 2020 | 22.59 | 22.66 | 22.09 | 22.30 | 1,276,331 | -0.16(-0.71%) |
Sep 02, 2020 | 22.33 | 22.48 | 22.28 | 22.46 | 613,493 | +0.03(+0.12%) |
Sep 01, 2020 | 22.41 | 22.52 | 22.33 | 22.43 | 595,444 | -0.12(-0.55%) |
Aug 31, 2020 | 22.57 | 22.70 | 22.38 | 22.55 | 778,217 | -0.11(-0.51%) |
Aug 28, 2020 | 22.62 | 22.68 | 22.47 | 22.67 | 503,776 | +0.31(+1.38%) |
Aug 27, 2020 | 22.50 | 22.54 | 22.29 | 22.36 | 756,246 | -0.32(-1.40%) |
Aug 26, 2020 | 22.54 | 22.68 | 22.47 | 22.68 | 889,468 | +0.22(+0.98%) |
Aug 25, 2020 | 22.45 | 22.50 | 22.36 | 22.46 | 716,303 | +0.26(+1.19%) |
Aug 24, 2020 | 22.04 | 22.25 | 22.03 | 22.19 | 718,706 | +0.21(+0.96%) |
Aug 21, 2020 | 22.01 | 22.03 | 21.82 | 21.98 | 660,966 | -0.08(-0.36%) |
Aug 20, 2020 | 22.13 | 22.17 | 21.94 | 22.06 | 701,311 | -0.44(-1.96%) |
Aug 19, 2020 | 22.71 | 22.74 | 22.48 | 22.50 | 395,392 | -0.04(-0.20%) |
Aug 18, 2020 | 22.68 | 22.76 | 22.53 | 22.55 | 521,401 | -0.15(-0.66%) |
Aug 17, 2020 | 22.78 | 22.84 | 22.56 | 22.70 | 1,666,985 | +0.27(+1.22%) |
Aug 14, 2020 | 22.36 | 22.55 | 22.28 | 22.42 | 580,557 | -0.14(-0.63%) |
Aug 13, 2020 | 22.72 | 22.82 | 22.52 | 22.56 | 390,376 | -0.28(-1.24%) |
Aug 12, 2020 | 22.95 | 23.08 | 22.85 | 22.85 | 583,509 | +0.28(+1.25%) |
Aug 11, 2020 | 22.77 | 22.81 | 22.53 | 22.56 | 766,631 | +0.63(+2.85%) |
Aug 10, 2020 | 21.85 | 22.03 | 21.81 | 21.94 | 1,484,792 | +0.19(+0.85%) |
Aug 07, 2020 | 21.40 | 21.76 | 21.29 | 21.75 | 1,640,847 | -0.50(-2.26%) |
Aug 06, 2020 | 22.09 | 22.28 | 22.08 | 22.26 | 869,996 | -0.33(-1.44%) |
Aug 05, 2020 | 22.61 | 22.65 | 22.33 | 22.58 | 878,173 | -0.31(-1.35%) |
Aug 04, 2020 | 22.80 | 22.96 | 22.72 | 22.89 | 731,911 | +0.78(+3.51%) |
Aug 03, 2020 | 21.71 | 22.17 | 21.66 | 22.11 | 736,563 | +0.64(+3.00%) |
Jul 31, 2020 | 21.52 | 21.57 | 21.29 | 21.47 | 1,084,447 | -0.85(-3.79%) |
Jul 30, 2020 | 22.11 | 22.35 | 22.00 | 22.32 | 548,345 | -0.43(-1.90%) |
Jul 29, 2020 | 22.42 | 22.78 | 22.40 | 22.75 | 1,072,156 | -0.01(-0.04%) |
Jul 28, 2020 | 22.68 | 22.85 | 22.65 | 22.76 | 779,212 | -0.27(-1.19%) |
Jul 27, 2020 | 22.97 | 23.08 | 22.86 | 23.03 | 462,748 | +0.34(+1.52%) |
Jul 24, 2020 | 22.76 | 22.85 | 22.64 | 22.69 | 422,573 | -0.13(-0.58%) |
Jul 23, 2020 | 22.90 | 23.09 | 22.80 | 22.82 | 557,257 | -0.08(-0.35%) |
Jul 22, 2020 | 22.80 | 22.95 | 22.78 | 22.90 | 337,607 | +0.09(+0.39%) |
Jul 21, 2020 | 22.79 | 22.97 | 22.76 | 22.81 | 1,107,366 | -0.31(-1.33%) |
Jul 20, 2020 | 23.01 | 23.15 | 22.99 | 23.12 | 388,749 | -0.01(-0.04%) |
Jul 17, 2020 | 23.23 | 23.25 | 23.06 | 23.13 | 460,453 | -0.19(-0.79%) |
Jul 16, 2020 | 23.32 | 23.43 | 23.19 | 23.31 | 499,519 | -0.05(-0.23%) |
Jul 15, 2020 | 23.43 | 23.48 | 23.19 | 23.37 | 966,402 | +0.48(+2.12%) |
Jul 14, 2020 | 22.77 | 22.92 | 22.59 | 22.88 | 467,627 | +0.11(+0.50%) |
Jul 13, 2020 | 23.01 | 23.04 | 22.73 | 22.77 | 887,964 | +0.48(+2.14%) |
Jul 10, 2020 | 21.90 | 22.32 | 21.89 | 22.29 | 1,438,633 | +0.23(+1.04%) |
Jul 09, 2020 | 22.42 | 22.42 | 21.97 | 22.06 | 454,904 | -0.31(-1.38%) |
Jul 08, 2020 | 22.40 | 22.49 | 22.26 | 22.37 | 454,579 | -0.26(-1.17%) |
Jul 07, 2020 | 22.90 | 22.92 | 22.63 | 22.63 | 402,397 | -0.42(-1.84%) |
Jul 06, 2020 | 23.12 | 23.12 | 22.98 | 23.06 | 825,326 | +0.28(+1.24%) |
Jul 02, 2020 | 22.81 | 23.01 | 22.73 | 22.78 | 591,217 | +0.41(+1.81%) |