Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.72 | 24.10 | 23.36 | 23.53 | 760,681 | -0.03(-0.12%) |
Sep 29, 2020 | 23.82 | 24.09 | 23.39 | 23.56 | 528,052 | -0.38(-1.60%) |
Sep 28, 2020 | 23.72 | 24.04 | 23.51 | 23.94 | 499,279 | +0.74(+3.18%) |
Sep 25, 2020 | 22.98 | 23.32 | 22.70 | 23.20 | 467,788 | +0.05(+0.20%) |
Sep 24, 2020 | 22.65 | 23.35 | 22.34 | 23.16 | 974,773 | +0.35(+1.52%) |
Sep 23, 2020 | 23.68 | 24.01 | 22.79 | 22.81 | 1,207,268 | -0.87(-3.69%) |
Sep 22, 2020 | 23.53 | 24.04 | 23.53 | 23.69 | 738,276 | +0.02(+0.08%) |
Sep 21, 2020 | 24.04 | 24.08 | 23.09 | 23.67 | 751,765 | -0.97(-3.95%) |
Sep 18, 2020 | 25.28 | 25.53 | 24.42 | 24.64 | 1,421,812 | -0.42(-1.67%) |
Sep 17, 2020 | 24.75 | 25.41 | 24.65 | 25.06 | 720,496 | -0.09(-0.36%) |
Sep 16, 2020 | 25.33 | 25.60 | 25.11 | 25.15 | 660,424 | +0.03(+0.11%) |
Sep 15, 2020 | 25.54 | 25.84 | 25.08 | 25.13 | 544,205 | -0.31(-1.22%) |
Sep 14, 2020 | 25.52 | 25.81 | 25.23 | 25.43 | 524,176 | +0.51(+2.05%) |
Sep 11, 2020 | 25.15 | 25.23 | 24.66 | 24.93 | 641,067 | -0.05(-0.18%) |
Sep 10, 2020 | 25.17 | 25.60 | 24.86 | 24.97 | 653,175 | -0.05(-0.22%) |
Sep 09, 2020 | 24.60 | 25.35 | 24.54 | 25.03 | 631,061 | +0.55(+2.23%) |
Sep 08, 2020 | 25.19 | 25.19 | 24.33 | 24.48 | 770,131 | -0.98(-3.86%) |
Sep 04, 2020 | 26.28 | 26.44 | 25.16 | 25.46 | 748,218 | -0.61(-2.36%) |
Sep 03, 2020 | 26.57 | 27.11 | 25.96 | 26.08 | 1,162,829 | -0.07(-0.28%) |
Sep 02, 2020 | 25.06 | 26.21 | 25.06 | 26.15 | 599,442 | +1.13(+4.52%) |
Sep 01, 2020 | 24.78 | 25.30 | 24.50 | 25.02 | 498,274 | +0.15(+0.62%) |
Aug 31, 2020 | 25.48 | 25.61 | 24.87 | 24.87 | 621,222 | -0.55(-2.17%) |
Aug 28, 2020 | 24.76 | 25.42 | 24.67 | 25.42 | 580,718 | +0.61(+2.44%) |
Aug 27, 2020 | 24.97 | 25.09 | 24.57 | 24.81 | 375,995 | -0.05(-0.22%) |
Aug 26, 2020 | 25.02 | 25.14 | 24.36 | 24.87 | 869,241 | -0.12(-0.47%) |
Aug 25, 2020 | 25.27 | 25.45 | 24.68 | 24.98 | 541,898 | -0.24(-0.93%) |
Aug 24, 2020 | 24.35 | 25.22 | 24.35 | 25.22 | 719,567 | +1.11(+4.61%) |
Aug 21, 2020 | 24.04 | 24.29 | 23.87 | 24.11 | 743,129 | -0.14(-0.60%) |
Aug 20, 2020 | 24.63 | 24.63 | 24.07 | 24.25 | 768,596 | -0.59(-2.37%) |
Aug 19, 2020 | 24.50 | 24.99 | 24.36 | 24.84 | 630,574 | +0.27(+1.10%) |
Aug 18, 2020 | 25.46 | 25.46 | 24.50 | 24.57 | 781,464 | -0.80(-3.14%) |
Aug 17, 2020 | 25.83 | 26.04 | 25.33 | 25.36 | 1,189,425 | -0.28(-1.09%) |
Aug 14, 2020 | 25.41 | 25.65 | 25.06 | 25.64 | 477,718 | +0.13(+0.50%) |
Aug 13, 2020 | 25.90 | 26.00 | 25.33 | 25.52 | 666,588 | -0.50(-1.91%) |
Aug 12, 2020 | 26.27 | 26.49 | 25.78 | 26.01 | 725,931 | -0.06(-0.24%) |
Aug 11, 2020 | 26.16 | 26.82 | 26.00 | 26.08 | 843,679 | +0.28(+1.09%) |
Aug 10, 2020 | 26.19 | 26.42 | 25.62 | 25.80 | 1,163,309 | -0.61(-2.33%) |
Aug 07, 2020 | 27.20 | 27.20 | 25.85 | 26.41 | 1,171,726 | +0.27(+1.04%) |
Aug 06, 2020 | 26.30 | 26.75 | 26.00 | 26.14 | 1,030,288 | -0.02(-0.07%) |
Aug 05, 2020 | 26.23 | 26.30 | 25.80 | 26.16 | 1,639,817 | +0.13(+0.49%) |
Aug 04, 2020 | 25.24 | 26.27 | 24.95 | 26.03 | 1,570,673 | -3.27(-11.17%) |
Aug 03, 2020 | 24.35 | 29.30 | 24.08 | 29.30 | 600,018 | +5.15(+21.33%) |
Jul 31, 2020 | 24.19 | 24.19 | 23.73 | 24.15 | 574,080 | -0.02(-0.07%) |
Jul 30, 2020 | 23.60 | 24.21 | 23.44 | 24.17 | 565,315 | +0.05(+0.23%) |
Jul 29, 2020 | 23.56 | 24.24 | 23.44 | 24.12 | 754,656 | +0.55(+2.34%) |
Jul 28, 2020 | 24.11 | 24.14 | 23.51 | 23.56 | 703,128 | -0.59(-2.43%) |
Jul 27, 2020 | 23.56 | 24.18 | 23.37 | 24.15 | 1,118,247 | +0.54(+2.30%) |
Jul 24, 2020 | 23.85 | 24.21 | 23.53 | 23.61 | 578,837 | -0.36(-1.51%) |
Jul 23, 2020 | 23.43 | 24.12 | 23.32 | 23.97 | 953,876 | +0.48(+2.04%) |
Jul 22, 2020 | 23.16 | 23.78 | 23.16 | 23.49 | 806,322 | +0.23(+0.97%) |
Jul 21, 2020 | 23.39 | 23.96 | 23.12 | 23.27 | 910,578 | -0.15(-0.66%) |
Jul 20, 2020 | 23.31 | 23.53 | 23.15 | 23.42 | 625,341 | +0.00(+0.00%) |
Jul 17, 2020 | 23.60 | 23.81 | 23.23 | 23.42 | 1,067,066 | -0.16(-0.69%) |
Jul 16, 2020 | 23.92 | 24.10 | 23.46 | 23.58 | 612,987 | -0.44(-1.84%) |
Jul 15, 2020 | 23.75 | 24.11 | 23.48 | 24.03 | 746,085 | +0.80(+3.42%) |
Jul 14, 2020 | 23.43 | 23.43 | 22.74 | 23.23 | 995,206 | -0.28(-1.19%) |
Jul 13, 2020 | 23.91 | 24.09 | 23.48 | 23.51 | 1,421,328 | -0.41(-1.70%) |
Jul 10, 2020 | 23.83 | 24.15 | 23.70 | 23.92 | 853,431 | +0.14(+0.61%) |
Jul 09, 2020 | 23.92 | 24.16 | 23.48 | 23.77 | 1,571,368 | -0.23(-0.94%) |
Jul 08, 2020 | 23.78 | 24.30 | 23.78 | 24.00 | 1,109,923 | +0.10(+0.43%) |
Jul 07, 2020 | 24.34 | 24.55 | 23.84 | 23.89 | 1,430,603 | -0.70(-2.85%) |
Jul 06, 2020 | 24.78 | 25.02 | 24.35 | 24.59 | 2,013,392 | +0.32(+1.30%) |
Jul 02, 2020 | 24.65 | 24.92 | 24.17 | 24.28 | 851,661 | -0.04(-0.15%) |