Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 22.84 | 23.31 | 22.21 | 22.50 | 435,799 | -0.51(-2.23%) |
Oct 29, 2020 | 22.63 | 23.09 | 22.40 | 23.02 | 472,831 | +0.14(+0.62%) |
Oct 28, 2020 | 23.00 | 23.45 | 22.82 | 22.88 | 436,518 | -0.53(-2.27%) |
Oct 27, 2020 | 23.81 | 23.81 | 23.27 | 23.41 | 536,897 | -0.46(-1.93%) |
Oct 26, 2020 | 24.53 | 24.68 | 23.70 | 23.87 | 355,836 | -0.98(-3.93%) |
Oct 23, 2020 | 25.06 | 25.20 | 24.62 | 24.84 | 195,117 | -0.09(-0.36%) |
Oct 22, 2020 | 24.55 | 24.99 | 24.40 | 24.93 | 489,028 | +0.37(+1.52%) |
Oct 21, 2020 | 25.26 | 25.65 | 24.55 | 24.56 | 472,752 | -0.70(-2.77%) |
Oct 20, 2020 | 24.72 | 25.30 | 24.72 | 25.26 | 511,416 | +0.79(+3.22%) |
Oct 19, 2020 | 24.76 | 24.95 | 24.44 | 24.47 | 299,020 | -0.10(-0.40%) |
Oct 16, 2020 | 24.83 | 24.87 | 24.57 | 24.57 | 247,787 | -0.31(-1.25%) |
Oct 15, 2020 | 24.63 | 25.01 | 24.63 | 24.88 | 263,181 | +0.00(+0.00%) |
Oct 14, 2020 | 25.40 | 25.54 | 24.79 | 24.88 | 330,623 | -0.48(-1.89%) |
Oct 13, 2020 | 25.31 | 25.44 | 25.08 | 25.36 | 388,273 | -0.09(-0.35%) |
Oct 12, 2020 | 25.31 | 25.60 | 25.00 | 25.45 | 338,061 | +0.12(+0.49%) |
Oct 09, 2020 | 25.17 | 25.47 | 25.01 | 25.32 | 393,392 | +0.23(+0.92%) |
Oct 08, 2020 | 25.11 | 25.20 | 24.89 | 25.09 | 469,703 | +0.13(+0.53%) |
Oct 07, 2020 | 24.91 | 25.06 | 24.75 | 24.96 | 531,406 | +0.27(+1.08%) |
Oct 06, 2020 | 24.73 | 24.94 | 24.32 | 24.69 | 723,438 | +0.13(+0.54%) |
Oct 05, 2020 | 24.13 | 24.60 | 23.78 | 24.56 | 605,351 | +0.48(+1.99%) |
Oct 02, 2020 | 23.49 | 24.24 | 23.39 | 24.08 | 781,033 | +0.17(+0.70%) |
Oct 01, 2020 | 23.45 | 23.94 | 23.35 | 23.91 | 531,579 | +0.47(+2.00%) |
Sep 30, 2020 | 23.69 | 23.78 | 23.14 | 23.44 | 815,484 | -0.12(-0.53%) |
Sep 29, 2020 | 23.73 | 23.89 | 23.49 | 23.57 | 347,373 | -0.27(-1.15%) |
Sep 28, 2020 | 23.27 | 23.88 | 23.26 | 23.84 | 404,615 | +0.90(+3.94%) |
Sep 25, 2020 | 22.81 | 23.05 | 22.68 | 22.94 | 304,744 | +0.10(+0.43%) |
Sep 24, 2020 | 23.04 | 23.15 | 22.70 | 22.84 | 403,802 | -0.04(-0.19%) |
Sep 23, 2020 | 23.52 | 23.52 | 22.86 | 22.88 | 557,290 | -0.65(-2.75%) |
Sep 22, 2020 | 23.00 | 23.68 | 23.00 | 23.53 | 499,498 | +0.54(+2.35%) |
Sep 21, 2020 | 23.15 | 23.21 | 22.54 | 22.99 | 735,571 | -0.49(-2.08%) |
Sep 18, 2020 | 24.14 | 24.19 | 23.42 | 23.48 | 1,697,182 | -0.73(-3.00%) |
Sep 17, 2020 | 23.97 | 24.36 | 23.77 | 24.21 | 404,411 | -0.04(-0.18%) |
Sep 16, 2020 | 24.47 | 24.51 | 24.02 | 24.25 | 451,938 | -0.08(-0.33%) |
Sep 15, 2020 | 24.30 | 24.64 | 24.12 | 24.33 | 546,499 | +0.07(+0.29%) |
Sep 14, 2020 | 24.02 | 24.29 | 23.80 | 24.26 | 603,925 | +0.24(+0.99%) |
Sep 11, 2020 | 24.36 | 24.36 | 23.80 | 24.02 | 541,241 | -0.35(-1.44%) |
Sep 10, 2020 | 25.02 | 25.07 | 24.33 | 24.37 | 539,226 | -0.78(-3.11%) |
Sep 09, 2020 | 24.79 | 25.30 | 24.78 | 25.15 | 484,438 | +0.49(+1.99%) |
Sep 08, 2020 | 25.09 | 25.15 | 24.53 | 24.66 | 570,400 | -0.60(-2.36%) |
Sep 04, 2020 | 25.97 | 25.99 | 24.95 | 25.26 | 392,149 | -0.56(-2.18%) |
Sep 03, 2020 | 26.40 | 26.65 | 25.50 | 25.82 | 494,120 | -0.61(-2.29%) |
Sep 02, 2020 | 25.73 | 26.45 | 25.73 | 26.43 | 784,766 | +0.76(+2.98%) |
Sep 01, 2020 | 25.54 | 25.79 | 25.24 | 25.66 | 346,440 | -0.04(-0.17%) |
Aug 31, 2020 | 26.00 | 26.13 | 25.71 | 25.71 | 994,541 | -0.30(-1.15%) |
Aug 28, 2020 | 25.32 | 26.05 | 25.19 | 26.01 | 609,693 | +0.79(+3.13%) |
Aug 27, 2020 | 25.17 | 25.35 | 24.99 | 25.22 | 295,810 | +0.09(+0.35%) |
Aug 26, 2020 | 25.24 | 25.36 | 24.94 | 25.13 | 409,383 | -0.04(-0.17%) |
Aug 25, 2020 | 25.58 | 25.62 | 25.09 | 25.17 | 447,144 | -0.34(-1.34%) |
Aug 24, 2020 | 25.64 | 25.71 | 25.29 | 25.51 | 659,605 | +0.01(+0.03%) |
Aug 21, 2020 | 25.86 | 26.02 | 25.36 | 25.51 | 1,869,743 | +0.77(+3.12%) |
Aug 20, 2020 | 24.58 | 25.01 | 24.58 | 24.73 | 495,382 | -0.13(-0.53%) |
Aug 19, 2020 | 25.02 | 25.13 | 24.81 | 24.86 | 301,916 | -0.04(-0.14%) |
Aug 18, 2020 | 24.96 | 25.05 | 24.76 | 24.90 | 290,640 | +0.01(+0.04%) |
Aug 17, 2020 | 24.64 | 24.95 | 24.42 | 24.89 | 478,515 | +0.43(+1.76%) |
Aug 14, 2020 | 24.43 | 24.71 | 24.26 | 24.46 | 316,863 | -0.09(-0.36%) |
Aug 13, 2020 | 24.79 | 24.83 | 24.50 | 24.55 | 286,034 | -0.32(-1.31%) |
Aug 12, 2020 | 24.90 | 25.00 | 24.62 | 24.87 | 310,490 | +0.24(+0.96%) |
Aug 11, 2020 | 24.82 | 25.08 | 24.52 | 24.64 | 347,230 | +0.05(+0.21%) |
Aug 10, 2020 | 24.26 | 24.81 | 24.26 | 24.58 | 576,891 | -0.10(-0.39%) |
Aug 07, 2020 | 24.72 | 24.79 | 24.20 | 24.68 | 566,754 | -0.17(-0.67%) |
Aug 06, 2020 | 24.48 | 25.68 | 24.48 | 24.85 | 760,021 | +0.33(+1.36%) |
Aug 05, 2020 | 24.49 | 24.67 | 24.30 | 24.51 | 434,036 | +0.26(+1.09%) |
Aug 04, 2020 | 24.37 | 24.46 | 23.86 | 24.25 | 822,599 | -0.25(-1.04%) |