Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.40 | 24.81 | 24.22 | 24.75 | 1,421,002 | +0.40(+1.66%) |
Sep 29, 2020 | 24.27 | 24.67 | 24.14 | 24.34 | 1,471,743 | -0.02(-0.08%) |
Sep 28, 2020 | 23.84 | 24.38 | 23.71 | 24.36 | 756,351 | +0.68(+2.89%) |
Sep 25, 2020 | 23.55 | 23.98 | 23.46 | 23.68 | 471,467 | +0.02(+0.08%) |
Sep 24, 2020 | 23.18 | 23.78 | 22.92 | 23.66 | 851,745 | +0.41(+1.78%) |
Sep 23, 2020 | 23.00 | 23.59 | 22.92 | 23.24 | 1,507,704 | +0.19(+0.84%) |
Sep 22, 2020 | 23.10 | 23.41 | 22.78 | 23.05 | 1,713,756 | -0.15(-0.66%) |
Sep 21, 2020 | 23.42 | 23.68 | 22.75 | 23.20 | 1,553,913 | -0.71(-2.98%) |
Sep 18, 2020 | 23.88 | 24.24 | 23.75 | 23.92 | 10,421,633 | +0.07(+0.28%) |
Sep 17, 2020 | 24.40 | 24.77 | 23.80 | 23.85 | 1,738,957 | -0.75(-3.06%) |
Sep 16, 2020 | 24.37 | 24.73 | 23.73 | 24.60 | 1,920,055 | +0.25(+1.03%) |
Sep 15, 2020 | 24.44 | 24.82 | 23.87 | 24.35 | 977,871 | +0.08(+0.32%) |
Sep 14, 2020 | 24.40 | 25.06 | 24.24 | 24.27 | 1,353,686 | +0.07(+0.28%) |
Sep 11, 2020 | 24.48 | 24.83 | 24.00 | 24.21 | 805,963 | -0.05(-0.20%) |
Sep 10, 2020 | 24.48 | 24.65 | 23.96 | 24.26 | 771,803 | +0.09(+0.36%) |
Sep 09, 2020 | 24.05 | 24.53 | 23.86 | 24.17 | 855,517 | +0.42(+1.79%) |
Sep 08, 2020 | 23.76 | 24.44 | 23.65 | 23.74 | 1,179,823 | -0.04(-0.16%) |
Sep 04, 2020 | 23.66 | 24.45 | 22.86 | 23.78 | 927,692 | +0.20(+0.86%) |
Sep 03, 2020 | 24.80 | 24.97 | 23.56 | 23.58 | 588,396 | -1.44(-5.74%) |
Sep 02, 2020 | 24.70 | 25.21 | 24.55 | 25.02 | 933,060 | +0.30(+1.21%) |
Sep 01, 2020 | 24.35 | 24.89 | 24.21 | 24.72 | 883,687 | +0.26(+1.06%) |
Aug 31, 2020 | 24.30 | 24.71 | 24.15 | 24.46 | 728,369 | +0.06(+0.24%) |
Aug 28, 2020 | 24.45 | 24.61 | 24.03 | 24.40 | 387,065 | -0.14(-0.59%) |
Aug 27, 2020 | 24.42 | 24.74 | 24.35 | 24.54 | 372,219 | +0.16(+0.67%) |
Aug 26, 2020 | 24.67 | 24.90 | 24.18 | 24.38 | 281,167 | -0.15(-0.63%) |
Aug 25, 2020 | 24.65 | 24.88 | 24.50 | 24.54 | 448,764 | -0.27(-1.09%) |
Aug 24, 2020 | 24.61 | 25.02 | 24.45 | 24.81 | 676,794 | +0.24(+0.98%) |
Aug 21, 2020 | 24.98 | 25.09 | 24.34 | 24.56 | 652,816 | -0.55(-2.19%) |
Aug 20, 2020 | 24.69 | 25.64 | 24.69 | 25.11 | 1,299,670 | +0.23(+0.93%) |
Aug 19, 2020 | 24.26 | 24.91 | 23.83 | 24.88 | 653,017 | +0.68(+2.79%) |
Aug 18, 2020 | 24.23 | 24.88 | 24.11 | 24.21 | 433,735 | -0.05(-0.20%) |
Aug 17, 2020 | 24.38 | 24.90 | 24.16 | 24.26 | 442,629 | -0.20(-0.83%) |
Aug 14, 2020 | 23.89 | 24.98 | 23.84 | 24.46 | 417,134 | +0.45(+1.89%) |
Aug 13, 2020 | 24.63 | 25.12 | 23.84 | 24.00 | 605,934 | -0.95(-3.79%) |
Aug 12, 2020 | 23.91 | 25.15 | 23.84 | 24.95 | 956,455 | +1.08(+4.53%) |
Aug 11, 2020 | 23.92 | 24.69 | 23.81 | 23.87 | 1,239,101 | +0.05(+0.20%) |
Aug 10, 2020 | 24.89 | 25.16 | 23.81 | 23.82 | 1,363,905 | -1.30(-5.18%) |
Aug 07, 2020 | 24.01 | 25.12 | 23.94 | 25.12 | 880,307 | +0.96(+3.99%) |
Aug 06, 2020 | 25.47 | 25.68 | 23.96 | 24.16 | 2,487,629 | -1.92(-7.36%) |
Aug 05, 2020 | 25.56 | 26.33 | 25.31 | 26.08 | 1,314,383 | +0.48(+1.88%) |
Aug 04, 2020 | 24.64 | 25.71 | 24.25 | 25.60 | 1,473,456 | +0.95(+3.83%) |
Aug 03, 2020 | 24.58 | 24.82 | 24.01 | 24.65 | 1,179,711 | +0.06(+0.24%) |
Jul 31, 2020 | 23.84 | 24.68 | 23.76 | 24.59 | 793,935 | +0.80(+3.36%) |
Jul 30, 2020 | 24.13 | 24.42 | 23.79 | 23.79 | 537,972 | -0.59(-2.41%) |
Jul 29, 2020 | 24.21 | 24.79 | 24.12 | 24.38 | 488,742 | +0.07(+0.28%) |
Jul 28, 2020 | 24.45 | 24.69 | 23.97 | 24.31 | 1,198,738 | -0.08(-0.32%) |
Jul 27, 2020 | 24.34 | 24.56 | 23.53 | 24.39 | 948,736 | +0.14(+0.60%) |
Jul 24, 2020 | 24.35 | 24.52 | 24.02 | 24.25 | 682,574 | -0.31(-1.26%) |
Jul 23, 2020 | 24.67 | 25.16 | 24.08 | 24.55 | 565,856 | -0.22(-0.90%) |
Jul 22, 2020 | 24.69 | 25.26 | 24.60 | 24.78 | 553,259 | +0.02(+0.08%) |
Jul 21, 2020 | 25.27 | 25.52 | 24.67 | 24.76 | 543,527 | -0.42(-1.68%) |
Jul 20, 2020 | 24.80 | 25.38 | 24.59 | 25.18 | 419,018 | +0.39(+1.56%) |
Jul 17, 2020 | 24.74 | 25.08 | 24.45 | 24.80 | 270,002 | +0.12(+0.47%) |
Jul 16, 2020 | 24.58 | 25.44 | 23.83 | 24.68 | 1,201,202 | +0.09(+0.35%) |
Jul 15, 2020 | 24.54 | 24.88 | 24.40 | 24.59 | 924,416 | +0.11(+0.43%) |
Jul 14, 2020 | 24.50 | 24.81 | 24.28 | 24.49 | 887,068 | -0.09(-0.35%) |
Jul 13, 2020 | 25.32 | 26.17 | 24.52 | 24.57 | 1,558,877 | -0.74(-2.93%) |
Jul 10, 2020 | 24.96 | 25.41 | 24.59 | 25.32 | 1,244,561 | +0.36(+1.43%) |
Jul 09, 2020 | 25.41 | 25.46 | 24.01 | 24.96 | 2,836,664 | -0.59(-2.30%) |
Jul 08, 2020 | 25.93 | 26.02 | 24.64 | 25.55 | 9,101,325 | -0.11(-0.41%) |
Jul 07, 2020 | 25.33 | 26.43 | 25.13 | 25.65 | 3,105,623 | -0.76(-2.88%) |
Jul 06, 2020 | 26.76 | 27.20 | 25.37 | 26.42 | 6,629,526 | +0.28(+1.07%) |
Jul 02, 2020 | 24.40 | 26.62 | 24.11 | 26.14 | 7,003,573 | +1.69(+6.90%) |