Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.42 | 23.48 | 23.29 | 23.46 | 1,142,259 | -0.10(-0.44%) |
Oct 29, 2020 | 23.42 | 23.65 | 23.33 | 23.57 | 1,204,253 | +0.22(+0.96%) |
Oct 28, 2020 | 23.53 | 23.59 | 23.33 | 23.34 | 1,925,973 | -0.61(-2.56%) |
Oct 27, 2020 | 24.12 | 24.12 | 23.94 | 23.96 | 1,088,315 | -0.25(-1.05%) |
Oct 26, 2020 | 24.34 | 24.35 | 24.07 | 24.21 | 868,496 | -0.36(-1.46%) |
Oct 23, 2020 | 24.58 | 24.59 | 24.47 | 24.57 | 477,238 | +0.11(+0.46%) |
Oct 22, 2020 | 24.39 | 24.50 | 24.31 | 24.46 | 663,717 | +0.10(+0.39%) |
Oct 21, 2020 | 24.50 | 24.56 | 24.36 | 24.36 | 516,090 | -0.29(-1.16%) |
Oct 20, 2020 | 24.70 | 24.77 | 24.63 | 24.65 | 1,924,608 | +0.09(+0.36%) |
Oct 19, 2020 | 24.77 | 24.78 | 24.54 | 24.56 | 879,429 | -0.15(-0.61%) |
Oct 16, 2020 | 24.67 | 24.79 | 24.65 | 24.71 | 981,464 | +0.10(+0.42%) |
Oct 15, 2020 | 24.44 | 24.64 | 24.43 | 24.61 | 988,269 | -0.21(-0.83%) |
Oct 14, 2020 | 24.94 | 24.97 | 24.80 | 24.82 | 1,234,201 | -0.10(-0.38%) |
Oct 13, 2020 | 24.94 | 24.96 | 24.87 | 24.91 | 1,341,247 | -0.15(-0.60%) |
Oct 12, 2020 | 24.98 | 25.09 | 24.97 | 25.06 | 979,541 | +0.14(+0.58%) |
Oct 09, 2020 | 24.96 | 24.98 | 24.89 | 24.92 | 1,311,339 | +0.01(+0.03%) |
Oct 08, 2020 | 24.86 | 24.94 | 24.85 | 24.91 | 501,320 | +0.14(+0.58%) |
Oct 07, 2020 | 24.70 | 24.78 | 24.69 | 24.77 | 431,870 | +0.25(+1.01%) |
Oct 06, 2020 | 24.74 | 24.78 | 24.51 | 24.52 | 592,145 | -0.21(-0.84%) |
Oct 05, 2020 | 24.57 | 24.73 | 24.57 | 24.73 | 648,169 | +0.29(+1.21%) |
Oct 02, 2020 | 24.19 | 24.47 | 24.16 | 24.43 | 412,845 | -0.04(-0.16%) |
Oct 01, 2020 | 24.45 | 24.49 | 24.37 | 24.47 | 671,616 | +0.10(+0.39%) |
Sep 30, 2020 | 24.42 | 24.51 | 24.29 | 24.38 | 997,908 | -0.11(-0.46%) |
Sep 29, 2020 | 24.54 | 24.59 | 24.46 | 24.49 | 517,875 | -0.10(-0.39%) |
Sep 28, 2020 | 24.54 | 24.61 | 24.51 | 24.59 | 800,987 | +0.27(+1.11%) |
Sep 25, 2020 | 24.04 | 24.33 | 24.02 | 24.31 | 566,109 | +0.12(+0.49%) |
Sep 24, 2020 | 24.16 | 24.32 | 24.09 | 24.19 | 674,957 | -0.01(-0.03%) |
Sep 23, 2020 | 24.51 | 24.51 | 24.19 | 24.20 | 484,498 | -0.10(-0.39%) |
Sep 22, 2020 | 24.20 | 24.31 | 24.11 | 24.30 | 1,267,858 | +0.08(+0.33%) |
Sep 21, 2020 | 24.13 | 24.23 | 23.97 | 24.22 | 1,439,268 | -0.47(-1.90%) |
Sep 18, 2020 | 24.79 | 24.80 | 24.59 | 24.69 | 505,857 | -0.16(-0.64%) |
Sep 17, 2020 | 24.72 | 24.88 | 24.72 | 24.85 | 411,085 | -0.04(-0.16%) |
Sep 16, 2020 | 24.90 | 25.00 | 24.87 | 24.89 | 1,115,382 | +0.01(+0.03%) |
Sep 15, 2020 | 24.95 | 24.96 | 24.84 | 24.88 | 681,894 | +0.14(+0.55%) |
Sep 14, 2020 | 24.79 | 24.82 | 24.74 | 24.74 | 557,052 | +0.05(+0.19%) |
Sep 11, 2020 | 24.70 | 24.80 | 24.61 | 24.70 | 789,540 | +0.21(+0.85%) |
Sep 10, 2020 | 24.71 | 24.76 | 24.47 | 24.49 | 1,136,079 | -0.21(-0.84%) |
Sep 09, 2020 | 24.62 | 24.78 | 24.61 | 24.70 | 949,917 | +0.37(+1.51%) |
Sep 08, 2020 | 24.28 | 24.48 | 24.21 | 24.33 | 809,279 | -0.14(-0.59%) |
Sep 04, 2020 | 24.57 | 24.62 | 24.10 | 24.47 | 1,160,209 | +0.07(+0.29%) |
Sep 03, 2020 | 24.86 | 24.90 | 24.31 | 24.40 | 843,358 | -0.53(-2.11%) |
Sep 02, 2020 | 24.78 | 24.94 | 24.73 | 24.93 | 1,095,780 | +0.42(+1.72%) |
Sep 01, 2020 | 24.39 | 24.54 | 24.35 | 24.51 | 805,061 | +0.02(+0.10%) |
Aug 31, 2020 | 24.59 | 24.62 | 24.43 | 24.48 | 466,340 | -0.17(-0.68%) |
Aug 28, 2020 | 24.64 | 24.66 | 24.54 | 24.65 | 712,217 | -0.06(-0.23%) |
Aug 27, 2020 | 24.85 | 24.85 | 24.62 | 24.70 | 703,521 | -0.20(-0.80%) |
Aug 26, 2020 | 24.82 | 24.94 | 24.78 | 24.90 | 455,813 | +0.10(+0.42%) |
Aug 25, 2020 | 24.90 | 24.93 | 24.70 | 24.80 | 729,486 | -0.03(-0.13%) |
Aug 24, 2020 | 24.81 | 24.84 | 24.74 | 24.83 | 611,544 | +0.33(+1.37%) |
Aug 21, 2020 | 24.34 | 24.50 | 24.31 | 24.50 | 857,699 | -0.02(-0.06%) |
Aug 20, 2020 | 24.45 | 24.56 | 24.44 | 24.51 | 594,553 | -0.14(-0.55%) |
Aug 19, 2020 | 24.70 | 24.78 | 24.65 | 24.65 | 644,094 | +0.06(+0.26%) |
Aug 18, 2020 | 24.70 | 24.70 | 24.55 | 24.59 | 597,912 | -0.13(-0.52%) |
Aug 17, 2020 | 24.69 | 24.75 | 24.67 | 24.71 | 468,575 | +0.07(+0.29%) |
Aug 14, 2020 | 24.62 | 24.67 | 24.56 | 24.64 | 535,104 | -0.20(-0.80%) |
Aug 13, 2020 | 24.89 | 24.92 | 24.78 | 24.84 | 777,330 | -0.14(-0.54%) |
Aug 12, 2020 | 24.88 | 25.04 | 24.86 | 24.98 | 1,131,511 | +0.50(+2.05%) |
Aug 11, 2020 | 24.70 | 24.72 | 24.46 | 24.47 | 1,381,852 | +0.18(+0.72%) |
Aug 10, 2020 | 24.23 | 24.31 | 24.15 | 24.30 | 937,531 | +0.10(+0.43%) |
Aug 07, 2020 | 24.07 | 24.19 | 24.07 | 24.19 | 1,722,051 | +0.02(+0.07%) |
Aug 06, 2020 | 24.05 | 24.21 | 24.03 | 24.18 | 1,119,232 | +0.02(+0.07%) |
Aug 05, 2020 | 24.21 | 24.27 | 24.13 | 24.16 | 769,512 | +0.00(+0.00%) |
Aug 04, 2020 | 24.05 | 24.16 | 24.04 | 24.16 | 1,044,446 | +0.07(+0.30%) |