Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 21.20 | 21.36 | 20.98 | 21.12 | 17,487 | +0.03(+0.16%) |
Sep 29, 2020 | 21.33 | 21.36 | 20.83 | 21.09 | 19,318 | -0.31(-1.46%) |
Sep 28, 2020 | 21.34 | 21.63 | 21.27 | 21.40 | 26,744 | +0.24(+1.11%) |
Sep 25, 2020 | 20.79 | 21.17 | 20.79 | 21.16 | 21,383 | +0.15(+0.72%) |
Sep 24, 2020 | 20.83 | 21.36 | 20.73 | 21.01 | 23,729 | +0.28(+1.34%) |
Sep 23, 2020 | 21.19 | 21.43 | 20.69 | 20.73 | 34,802 | -0.49(-2.30%) |
Sep 22, 2020 | 21.59 | 21.80 | 20.92 | 21.22 | 34,851 | -0.25(-1.18%) |
Sep 21, 2020 | 22.54 | 22.57 | 21.14 | 21.47 | 60,321 | -1.65(-7.14%) |
Sep 18, 2020 | 22.81 | 23.13 | 22.18 | 23.12 | 154,197 | +0.62(+2.77%) |
Sep 17, 2020 | 22.64 | 22.99 | 22.48 | 22.50 | 28,585 | -0.45(-1.96%) |
Sep 16, 2020 | 22.95 | 23.22 | 22.84 | 22.95 | 32,260 | -0.43(-1.82%) |
Sep 15, 2020 | 23.89 | 23.89 | 23.33 | 23.38 | 33,970 | -0.08(-0.32%) |
Sep 14, 2020 | 23.37 | 23.57 | 23.31 | 23.45 | 20,194 | +0.27(+1.16%) |
Sep 11, 2020 | 23.38 | 23.55 | 23.15 | 23.18 | 33,381 | -0.04(-0.18%) |
Sep 10, 2020 | 23.44 | 23.47 | 23.22 | 23.22 | 28,521 | -0.08(-0.36%) |
Sep 09, 2020 | 23.70 | 23.77 | 23.20 | 23.31 | 22,491 | -0.28(-1.18%) |
Sep 08, 2020 | 23.90 | 23.90 | 23.17 | 23.59 | 47,632 | -0.40(-1.65%) |
Sep 04, 2020 | 24.07 | 24.17 | 23.59 | 23.98 | 31,480 | +0.23(+0.96%) |
Sep 03, 2020 | 23.75 | 24.11 | 23.58 | 23.75 | 20,537 | -0.02(-0.07%) |
Sep 02, 2020 | 23.76 | 23.88 | 23.47 | 23.77 | 29,596 | -0.03(-0.14%) |
Sep 01, 2020 | 23.82 | 24.09 | 23.60 | 23.81 | 28,876 | -0.09(-0.39%) |
Aug 31, 2020 | 23.81 | 24.20 | 23.50 | 23.90 | 59,868 | +0.15(+0.63%) |
Aug 28, 2020 | 23.95 | 23.95 | 23.39 | 23.75 | 26,374 | +0.06(+0.25%) |
Aug 27, 2020 | 23.40 | 23.96 | 23.40 | 23.69 | 25,355 | +0.42(+1.79%) |
Aug 26, 2020 | 23.79 | 23.79 | 23.21 | 23.27 | 27,454 | -0.58(-2.41%) |
Aug 25, 2020 | 24.28 | 24.37 | 23.81 | 23.85 | 17,511 | -0.32(-1.31%) |
Aug 24, 2020 | 24.41 | 24.41 | 23.94 | 24.16 | 29,375 | +0.18(+0.73%) |
Aug 21, 2020 | 23.56 | 24.07 | 23.44 | 23.99 | 80,442 | +0.43(+1.84%) |
Aug 20, 2020 | 23.55 | 23.64 | 23.29 | 23.56 | 20,012 | -0.13(-0.53%) |
Aug 19, 2020 | 23.49 | 23.97 | 23.46 | 23.68 | 20,024 | +0.33(+1.39%) |
Aug 18, 2020 | 24.09 | 24.16 | 23.33 | 23.36 | 21,665 | -0.63(-2.61%) |
Aug 17, 2020 | 23.86 | 24.06 | 23.67 | 23.98 | 16,710 | -0.04(-0.17%) |
Aug 14, 2020 | 23.90 | 24.33 | 23.83 | 24.02 | 11,388 | +0.02(+0.07%) |
Aug 13, 2020 | 24.62 | 24.62 | 23.99 | 24.01 | 14,775 | -0.73(-2.93%) |
Aug 12, 2020 | 25.02 | 25.02 | 24.42 | 24.73 | 21,600 | +0.16(+0.64%) |
Aug 11, 2020 | 24.64 | 25.02 | 24.42 | 24.57 | 32,249 | +0.17(+0.68%) |
Aug 10, 2020 | 24.27 | 24.67 | 24.11 | 24.41 | 33,387 | +0.18(+0.76%) |
Aug 07, 2020 | 22.98 | 24.22 | 22.98 | 24.22 | 34,766 | +1.12(+4.84%) |
Aug 06, 2020 | 23.08 | 23.31 | 23.00 | 23.11 | 22,956 | -0.13(-0.57%) |
Aug 05, 2020 | 23.06 | 23.26 | 22.77 | 23.24 | 22,889 | +0.34(+1.49%) |
Aug 04, 2020 | 23.07 | 23.11 | 22.66 | 22.90 | 46,871 | -0.02(-0.07%) |
Aug 03, 2020 | 22.81 | 23.06 | 22.56 | 22.91 | 36,046 | +0.14(+0.62%) |
Jul 31, 2020 | 22.83 | 23.06 | 22.40 | 22.77 | 55,746 | -0.28(-1.23%) |
Jul 30, 2020 | 22.92 | 23.25 | 22.68 | 23.06 | 37,794 | -0.10(-0.43%) |
Jul 29, 2020 | 23.36 | 23.46 | 22.99 | 23.16 | 52,673 | +0.01(+0.04%) |
Jul 28, 2020 | 23.21 | 23.67 | 23.15 | 23.15 | 18,315 | -0.18(-0.75%) |
Jul 27, 2020 | 23.69 | 23.69 | 23.23 | 23.32 | 27,448 | -0.43(-1.83%) |
Jul 24, 2020 | 23.97 | 24.22 | 23.41 | 23.76 | 40,041 | -0.45(-1.86%) |
Jul 23, 2020 | 23.61 | 24.28 | 23.61 | 24.21 | 38,118 | +0.43(+1.82%) |
Jul 22, 2020 | 23.89 | 24.14 | 22.95 | 23.77 | 34,153 | -0.42(-1.72%) |
Jul 21, 2020 | 23.70 | 24.45 | 23.39 | 24.19 | 64,625 | +0.90(+3.87%) |
Jul 20, 2020 | 23.70 | 23.74 | 23.25 | 23.29 | 27,273 | -0.39(-1.66%) |
Jul 17, 2020 | 23.81 | 24.04 | 23.61 | 23.68 | 23,017 | -0.23(-0.94%) |
Jul 16, 2020 | 24.40 | 24.58 | 23.51 | 23.91 | 36,465 | -0.50(-2.05%) |
Jul 15, 2020 | 24.09 | 24.64 | 23.64 | 24.41 | 59,698 | +0.98(+4.20%) |
Jul 14, 2020 | 23.15 | 23.49 | 22.98 | 23.42 | 21,603 | +0.28(+1.19%) |
Jul 13, 2020 | 23.60 | 23.60 | 22.78 | 23.15 | 28,479 | -0.12(-0.50%) |
Jul 10, 2020 | 22.45 | 23.27 | 22.45 | 23.26 | 18,701 | +0.88(+3.91%) |
Jul 09, 2020 | 22.66 | 22.83 | 22.13 | 22.39 | 49,087 | -0.44(-1.94%) |
Jul 08, 2020 | 23.13 | 23.35 | 22.27 | 22.83 | 30,123 | -0.30(-1.30%) |
Jul 07, 2020 | 23.45 | 23.59 | 22.93 | 23.13 | 37,479 | -0.66(-2.77%) |
Jul 06, 2020 | 24.11 | 24.27 | 23.46 | 23.79 | 25,460 | +0.02(+0.11%) |
Jul 02, 2020 | 24.47 | 24.62 | 23.50 | 23.76 | 22,897 | -0.07(-0.31%) |