Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.01 | 22.08 | 21.89 | 22.04 | 140,129 | -0.04(-0.17%) |
Oct 29, 2020 | 21.99 | 22.19 | 21.87 | 22.08 | 323,464 | +0.02(+0.10%) |
Oct 28, 2020 | 22.27 | 22.28 | 22.03 | 22.06 | 177,666 | -0.77(-3.38%) |
Oct 27, 2020 | 23.00 | 23.00 | 22.80 | 22.83 | 122,169 | -0.19(-0.81%) |
Oct 26, 2020 | 23.07 | 23.11 | 22.84 | 23.01 | 111,877 | -0.19(-0.83%) |
Oct 23, 2020 | 23.09 | 23.24 | 23.05 | 23.21 | 142,824 | +0.26(+1.13%) |
Oct 22, 2020 | 22.87 | 22.98 | 22.81 | 22.95 | 106,548 | +0.24(+1.05%) |
Oct 21, 2020 | 22.66 | 22.84 | 22.66 | 22.71 | 510,764 | +0.12(+0.53%) |
Oct 20, 2020 | 22.48 | 22.70 | 22.47 | 22.59 | 87,021 | +0.19(+0.83%) |
Oct 19, 2020 | 22.45 | 22.58 | 22.36 | 22.41 | 144,066 | +0.01(+0.03%) |
Oct 16, 2020 | 22.45 | 22.47 | 22.38 | 22.40 | 179,069 | -0.04(-0.17%) |
Oct 15, 2020 | 22.36 | 22.46 | 22.30 | 22.44 | 111,847 | -0.12(-0.53%) |
Oct 14, 2020 | 22.66 | 22.68 | 22.53 | 22.55 | 79,453 | -0.06(-0.26%) |
Oct 13, 2020 | 22.64 | 22.71 | 22.53 | 22.61 | 182,565 | -0.20(-0.88%) |
Oct 12, 2020 | 22.73 | 22.87 | 22.70 | 22.81 | 117,506 | +0.09(+0.39%) |
Oct 09, 2020 | 22.67 | 22.84 | 22.60 | 22.73 | 306,667 | +0.13(+0.56%) |
Oct 08, 2020 | 22.45 | 22.63 | 22.43 | 22.60 | 268,420 | +0.15(+0.66%) |
Oct 07, 2020 | 22.37 | 22.48 | 22.32 | 22.45 | 190,261 | +0.16(+0.70%) |
Oct 06, 2020 | 22.47 | 22.52 | 22.23 | 22.29 | 810,421 | -0.01(-0.03%) |
Oct 05, 2020 | 22.17 | 22.34 | 22.12 | 22.30 | 416,931 | +0.11(+0.50%) |
Oct 02, 2020 | 22.08 | 22.35 | 22.08 | 22.19 | 242,396 | -0.09(-0.40%) |
Oct 01, 2020 | 22.39 | 22.39 | 22.16 | 22.28 | 5,965,170 | -0.07(-0.30%) |
Sep 30, 2020 | 22.23 | 22.41 | 22.19 | 22.35 | 187,889 | +0.20(+0.90%) |
Sep 29, 2020 | 22.09 | 22.20 | 22.04 | 22.15 | 134,493 | +0.07(+0.30%) |
Sep 28, 2020 | 22.20 | 22.23 | 22.01 | 22.08 | 112,649 | +0.24(+1.12%) |
Sep 25, 2020 | 21.76 | 21.86 | 21.63 | 21.83 | 140,264 | -0.19(-0.88%) |
Sep 24, 2020 | 21.83 | 22.16 | 21.75 | 22.03 | 161,092 | +0.03(+0.14%) |
Sep 23, 2020 | 22.36 | 22.37 | 21.98 | 22.00 | 107,727 | -0.54(-2.40%) |
Sep 22, 2020 | 22.63 | 22.63 | 22.36 | 22.54 | 142,006 | -0.09(-0.39%) |
Sep 21, 2020 | 22.58 | 22.63 | 22.30 | 22.63 | 136,629 | -0.50(-2.18%) |
Sep 18, 2020 | 23.32 | 23.32 | 23.09 | 23.13 | 99,133 | -0.26(-1.09%) |
Sep 17, 2020 | 23.17 | 23.39 | 23.14 | 23.39 | 135,628 | +0.09(+0.38%) |
Sep 16, 2020 | 23.33 | 23.45 | 23.29 | 23.30 | 113,408 | -0.03(-0.13%) |
Sep 15, 2020 | 23.37 | 23.42 | 23.30 | 23.33 | 125,108 | +0.15(+0.63%) |
Sep 14, 2020 | 23.13 | 23.26 | 23.05 | 23.18 | 215,398 | +0.25(+1.08%) |
Sep 11, 2020 | 23.06 | 23.09 | 22.92 | 22.93 | 147,057 | +0.03(+0.13%) |
Sep 10, 2020 | 23.22 | 23.22 | 22.89 | 22.90 | 343,722 | -0.27(-1.17%) |
Sep 09, 2020 | 23.03 | 23.25 | 23.03 | 23.17 | 105,616 | +0.45(+1.96%) |
Sep 08, 2020 | 22.73 | 22.92 | 22.68 | 22.73 | 139,995 | -0.31(-1.36%) |
Sep 04, 2020 | 23.03 | 23.13 | 22.76 | 23.04 | 157,053 | +0.09(+0.41%) |
Sep 03, 2020 | 23.10 | 23.15 | 22.80 | 22.95 | 153,671 | -0.18(-0.79%) |
Sep 02, 2020 | 23.20 | 23.21 | 22.97 | 23.13 | 147,419 | -0.15(-0.66%) |
Sep 01, 2020 | 23.18 | 23.35 | 23.18 | 23.28 | 120,936 | +0.23(+1.01%) |
Aug 31, 2020 | 23.29 | 23.29 | 23.01 | 23.05 | 1,041,521 | -0.56(-2.38%) |
Aug 28, 2020 | 23.38 | 23.64 | 23.38 | 23.61 | 185,260 | +0.39(+1.70%) |
Aug 27, 2020 | 23.49 | 23.49 | 23.13 | 23.22 | 124,339 | -0.31(-1.33%) |
Aug 26, 2020 | 23.58 | 23.61 | 23.51 | 23.53 | 92,719 | -0.11(-0.46%) |
Aug 25, 2020 | 23.66 | 23.67 | 23.51 | 23.64 | 276,301 | -0.01(-0.06%) |
Aug 24, 2020 | 23.67 | 23.72 | 23.58 | 23.66 | 152,069 | +0.28(+1.19%) |
Aug 21, 2020 | 23.30 | 23.44 | 23.25 | 23.38 | 138,842 | -0.08(-0.34%) |
Aug 20, 2020 | 23.22 | 23.47 | 23.15 | 23.46 | 117,540 | -0.04(-0.16%) |
Aug 19, 2020 | 23.71 | 23.75 | 23.49 | 23.49 | 111,710 | -0.13(-0.56%) |
Aug 18, 2020 | 23.66 | 23.69 | 23.53 | 23.63 | 98,746 | -0.04(-0.15%) |
Aug 17, 2020 | 23.66 | 23.69 | 23.60 | 23.66 | 299,359 | +0.04(+0.19%) |
Aug 14, 2020 | 23.54 | 23.65 | 23.53 | 23.62 | 119,125 | -0.06(-0.25%) |
Aug 13, 2020 | 23.66 | 23.78 | 23.58 | 23.68 | 112,968 | +0.05(+0.22%) |
Aug 12, 2020 | 23.74 | 23.74 | 23.57 | 23.63 | 156,664 | +0.20(+0.84%) |
Aug 11, 2020 | 23.55 | 23.64 | 23.37 | 23.43 | 174,871 | +0.13(+0.56%) |
Aug 10, 2020 | 23.20 | 23.33 | 23.18 | 23.30 | 142,402 | +0.18(+0.76%) |
Aug 07, 2020 | 23.14 | 23.21 | 23.04 | 23.12 | 153,630 | -0.27(-1.16%) |
Aug 06, 2020 | 23.30 | 23.41 | 23.24 | 23.39 | 113,708 | -0.06(-0.25%) |
Aug 05, 2020 | 23.51 | 23.57 | 23.39 | 23.45 | 120,862 | +0.23(+0.97%) |
Aug 04, 2020 | 23.09 | 23.25 | 23.07 | 23.22 | 166,964 | +0.17(+0.73%) |