Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 25.02 | 25.18 | 25.00 | 25.13 | 2,482,439 | +0.17(+0.69%) |
Sep 29, 2020 | 24.95 | 25.03 | 24.88 | 24.96 | 1,648,136 | +0.07(+0.26%) |
Sep 28, 2020 | 24.97 | 25.00 | 24.77 | 24.90 | 3,195,057 | -0.02(-0.07%) |
Sep 25, 2020 | 24.97 | 25.00 | 24.82 | 24.91 | 3,374,577 | -0.13(-0.52%) |
Sep 24, 2020 | 24.91 | 25.11 | 24.81 | 25.04 | 4,126,267 | +0.16(+0.66%) |
Sep 23, 2020 | 25.08 | 25.13 | 24.85 | 24.88 | 3,177,478 | -0.39(-1.55%) |
Sep 22, 2020 | 25.45 | 25.48 | 25.23 | 25.27 | 3,811,771 | -0.11(-0.42%) |
Sep 21, 2020 | 25.44 | 25.44 | 25.26 | 25.38 | 2,853,897 | -0.33(-1.27%) |
Sep 18, 2020 | 25.87 | 25.87 | 25.70 | 25.70 | 2,246,937 | -0.13(-0.50%) |
Sep 17, 2020 | 25.79 | 25.86 | 25.74 | 25.83 | 2,967,641 | +0.01(+0.03%) |
Sep 16, 2020 | 25.83 | 25.94 | 25.79 | 25.83 | 1,855,930 | +0.02(+0.06%) |
Sep 15, 2020 | 25.80 | 25.85 | 25.77 | 25.81 | 1,883,185 | +0.08(+0.32%) |
Sep 14, 2020 | 25.67 | 25.73 | 25.62 | 25.73 | 872,509 | +0.11(+0.45%) |
Sep 11, 2020 | 25.66 | 25.66 | 25.52 | 25.61 | 1,272,430 | +0.10(+0.38%) |
Sep 10, 2020 | 25.69 | 25.72 | 25.49 | 25.52 | 2,642,693 | -0.11(-0.41%) |
Sep 09, 2020 | 25.63 | 25.67 | 25.58 | 25.62 | 682,875 | +0.21(+0.83%) |
Sep 08, 2020 | 25.43 | 25.51 | 25.33 | 25.41 | 3,270,617 | -0.19(-0.73%) |
Sep 04, 2020 | 25.63 | 25.66 | 25.52 | 25.60 | 2,040,305 | -0.02(-0.10%) |
Sep 03, 2020 | 25.66 | 25.68 | 25.52 | 25.62 | 2,619,949 | +0.02(+0.06%) |
Sep 02, 2020 | 25.66 | 25.66 | 25.51 | 25.61 | 2,115,448 | -0.15(-0.57%) |
Sep 01, 2020 | 25.74 | 25.79 | 25.72 | 25.75 | 1,685,704 | +0.18(+0.72%) |
Aug 31, 2020 | 25.60 | 25.60 | 25.55 | 25.57 | 2,787,910 | -0.10(-0.38%) |
Aug 28, 2020 | 25.51 | 25.68 | 25.49 | 25.67 | 2,954,955 | +0.39(+1.54%) |
Aug 27, 2020 | 25.37 | 25.38 | 25.20 | 25.28 | 1,552,272 | -0.04(-0.16%) |
Aug 26, 2020 | 25.32 | 25.34 | 25.26 | 25.32 | 3,127,492 | -0.06(-0.22%) |
Aug 25, 2020 | 25.33 | 25.38 | 25.26 | 25.38 | 529,706 | +0.06(+0.22%) |
Aug 24, 2020 | 25.36 | 25.38 | 25.29 | 25.32 | 894,439 | +0.06(+0.22%) |
Aug 21, 2020 | 25.29 | 25.31 | 25.24 | 25.26 | 1,416,806 | -0.15(-0.61%) |
Aug 20, 2020 | 25.23 | 25.42 | 25.21 | 25.42 | 3,334,095 | +0.06(+0.22%) |
Aug 19, 2020 | 25.51 | 25.53 | 25.30 | 25.36 | 1,598,859 | -0.10(-0.38%) |
Aug 18, 2020 | 25.45 | 25.46 | 25.35 | 25.46 | 1,220,031 | +0.17(+0.67%) |
Aug 17, 2020 | 25.29 | 25.33 | 25.22 | 25.29 | 2,019,497 | -0.10(-0.38%) |
Aug 14, 2020 | 25.40 | 25.40 | 25.33 | 25.38 | 1,003,258 | +0.05(+0.19%) |
Aug 13, 2020 | 25.33 | 25.38 | 25.29 | 25.33 | 1,430,310 | +0.03(+0.13%) |
Aug 12, 2020 | 25.29 | 25.33 | 25.25 | 25.30 | 1,710,644 | +0.05(+0.19%) |
Aug 11, 2020 | 25.31 | 25.34 | 25.24 | 25.25 | 2,129,728 | +0.04(+0.16%) |
Aug 10, 2020 | 25.36 | 25.38 | 25.20 | 25.21 | 1,999,741 | -0.07(-0.29%) |
Aug 07, 2020 | 25.37 | 25.37 | 25.25 | 25.29 | 2,215,939 | -0.19(-0.73%) |
Aug 06, 2020 | 25.46 | 25.51 | 25.42 | 25.47 | 1,932,585 | -0.07(-0.29%) |
Aug 05, 2020 | 25.59 | 25.68 | 25.53 | 25.55 | 5,739,715 | +0.02(+0.06%) |
Aug 04, 2020 | 25.38 | 25.53 | 25.34 | 25.53 | 4,126,780 | +0.06(+0.22%) |
Aug 03, 2020 | 25.46 | 25.48 | 25.40 | 25.47 | 1,142,225 | -0.04(-0.15%) |
Jul 31, 2020 | 25.69 | 25.69 | 25.51 | 25.51 | 1,805,730 | -0.17(-0.66%) |
Jul 30, 2020 | 25.67 | 25.69 | 25.57 | 25.68 | 1,318,042 | -0.05(-0.19%) |
Jul 29, 2020 | 25.75 | 25.75 | 25.67 | 25.73 | 1,254,529 | +0.05(+0.19%) |
Jul 28, 2020 | 25.68 | 25.73 | 25.62 | 25.68 | 1,553,785 | -0.08(-0.31%) |
Jul 27, 2020 | 25.65 | 25.79 | 25.64 | 25.76 | 1,760,349 | +0.23(+0.89%) |
Jul 24, 2020 | 25.54 | 25.56 | 25.47 | 25.54 | 2,522,972 | +0.02(+0.06%) |
Jul 23, 2020 | 25.52 | 25.63 | 25.49 | 25.52 | 1,902,027 | -0.08(-0.32%) |
Jul 22, 2020 | 25.62 | 25.66 | 25.55 | 25.60 | 3,486,960 | +0.11(+0.44%) |
Jul 21, 2020 | 25.42 | 25.52 | 25.38 | 25.49 | 4,734,370 | +0.24(+0.96%) |
Jul 20, 2020 | 25.10 | 25.25 | 25.09 | 25.24 | 1,043,897 | +0.11(+0.45%) |
Jul 17, 2020 | 25.16 | 25.16 | 25.11 | 25.13 | 642,224 | +0.02(+0.10%) |
Jul 16, 2020 | 25.16 | 25.24 | 25.03 | 25.11 | 7,027,811 | -0.13(-0.51%) |
Jul 15, 2020 | 25.31 | 25.32 | 25.21 | 25.24 | 884,077 | +0.04(+0.16%) |
Jul 14, 2020 | 25.04 | 25.20 | 25.01 | 25.20 | 697,187 | +0.13(+0.52%) |
Jul 13, 2020 | 25.16 | 25.19 | 25.03 | 25.07 | 957,864 | -0.11(-0.42%) |
Jul 10, 2020 | 25.11 | 25.18 | 25.11 | 25.17 | 1,037,116 | +0.08(+0.32%) |
Jul 09, 2020 | 25.16 | 25.20 | 25.03 | 25.09 | 1,759,735 | +0.02(+0.06%) |
Jul 08, 2020 | 24.92 | 25.08 | 24.90 | 25.07 | 3,317,885 | +0.21(+0.84%) |
Jul 07, 2020 | 24.89 | 25.03 | 24.82 | 24.86 | 11,996,938 | -0.10(-0.39%) |
Jul 06, 2020 | 24.96 | 25.02 | 24.89 | 24.96 | 1,705,436 | +0.00(+0.00%) |
Jul 02, 2020 | 24.99 | 25.04 | 24.91 | 24.96 | 697,930 | +0.11(+0.45%) |