Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 22.45 | 22.94 | 22.36 | 22.46 | 519,055 | -0.08(-0.37%) |
Sep 29, 2020 | 22.99 | 23.01 | 22.40 | 22.54 | 533,127 | -0.52(-2.24%) |
Sep 28, 2020 | 22.84 | 23.27 | 22.73 | 23.06 | 453,020 | +0.48(+2.14%) |
Sep 25, 2020 | 21.95 | 22.60 | 21.87 | 22.57 | 332,782 | +0.65(+2.96%) |
Sep 24, 2020 | 21.95 | 22.29 | 21.62 | 21.93 | 490,317 | -0.15(-0.68%) |
Sep 23, 2020 | 22.70 | 22.78 | 21.93 | 22.08 | 416,428 | -0.51(-2.27%) |
Sep 22, 2020 | 22.57 | 22.79 | 22.42 | 22.59 | 233,339 | +0.19(+0.84%) |
Sep 21, 2020 | 22.76 | 22.79 | 22.36 | 22.40 | 630,675 | -0.59(-2.56%) |
Sep 18, 2020 | 22.94 | 23.12 | 22.75 | 22.99 | 449,455 | +0.02(+0.10%) |
Sep 17, 2020 | 22.72 | 23.09 | 22.69 | 22.97 | 238,935 | -0.01(-0.03%) |
Sep 16, 2020 | 23.28 | 23.72 | 22.90 | 22.97 | 632,321 | -0.17(-0.72%) |
Sep 15, 2020 | 23.22 | 23.37 | 23.08 | 23.14 | 296,890 | +0.05(+0.20%) |
Sep 14, 2020 | 22.97 | 23.19 | 22.81 | 23.09 | 290,437 | +0.23(+1.02%) |
Sep 11, 2020 | 22.55 | 22.88 | 22.55 | 22.86 | 259,994 | +0.35(+1.54%) |
Sep 10, 2020 | 22.94 | 23.14 | 22.50 | 22.51 | 319,728 | -0.42(-1.84%) |
Sep 09, 2020 | 22.63 | 23.02 | 22.57 | 22.94 | 393,199 | +0.41(+1.84%) |
Sep 08, 2020 | 22.40 | 22.82 | 22.24 | 22.52 | 562,739 | +0.05(+0.20%) |
Sep 04, 2020 | 22.62 | 22.79 | 21.90 | 22.48 | 553,533 | -0.14(-0.63%) |
Sep 03, 2020 | 23.16 | 23.22 | 22.47 | 22.62 | 543,340 | -0.45(-1.93%) |
Sep 02, 2020 | 22.81 | 23.18 | 22.36 | 23.06 | 537,661 | +0.17(+0.76%) |
Sep 01, 2020 | 22.74 | 22.92 | 22.65 | 22.89 | 484,743 | +0.06(+0.26%) |
Aug 31, 2020 | 23.09 | 23.13 | 22.63 | 22.83 | 481,238 | -0.26(-1.11%) |
Aug 28, 2020 | 23.03 | 23.22 | 22.98 | 23.09 | 297,648 | +0.11(+0.46%) |
Aug 27, 2020 | 22.63 | 23.12 | 22.63 | 22.98 | 377,902 | +0.26(+1.13%) |
Aug 26, 2020 | 23.31 | 23.32 | 22.71 | 22.73 | 394,256 | -0.59(-2.52%) |
Aug 25, 2020 | 23.59 | 23.71 | 23.08 | 23.31 | 303,215 | -0.14(-0.58%) |
Aug 24, 2020 | 23.04 | 23.55 | 22.91 | 23.45 | 404,093 | +0.41(+1.77%) |
Aug 21, 2020 | 23.16 | 23.31 | 22.88 | 23.04 | 435,136 | -0.22(-0.94%) |
Aug 20, 2020 | 23.34 | 23.62 | 23.13 | 23.26 | 506,044 | -0.38(-1.60%) |
Aug 19, 2020 | 23.80 | 24.07 | 23.62 | 23.64 | 413,687 | -0.35(-1.48%) |
Aug 18, 2020 | 24.63 | 24.63 | 23.94 | 23.99 | 532,620 | -0.68(-2.77%) |
Aug 17, 2020 | 24.69 | 24.95 | 24.34 | 24.68 | 619,146 | +0.09(+0.37%) |
Aug 14, 2020 | 24.76 | 24.76 | 24.35 | 24.59 | 415,450 | -0.02(-0.06%) |
Aug 13, 2020 | 24.40 | 24.89 | 24.32 | 24.60 | 362,212 | +0.10(+0.40%) |
Aug 12, 2020 | 24.78 | 24.87 | 24.33 | 24.50 | 313,599 | +0.11(+0.46%) |
Aug 11, 2020 | 25.11 | 25.11 | 24.26 | 24.39 | 466,802 | -0.35(-1.42%) |
Aug 10, 2020 | 24.02 | 25.00 | 24.02 | 24.74 | 617,038 | +0.73(+3.03%) |
Aug 07, 2020 | 23.06 | 24.04 | 23.03 | 24.02 | 649,991 | +0.80(+3.45%) |
Aug 06, 2020 | 23.38 | 23.54 | 23.19 | 23.21 | 316,222 | -0.06(-0.26%) |
Aug 05, 2020 | 23.13 | 23.69 | 23.04 | 23.27 | 484,143 | +0.33(+1.44%) |
Aug 04, 2020 | 22.41 | 22.97 | 22.34 | 22.94 | 448,311 | +0.46(+2.07%) |
Aug 03, 2020 | 22.61 | 22.71 | 22.37 | 22.48 | 531,768 | -0.24(-1.06%) |
Jul 31, 2020 | 22.49 | 22.80 | 22.10 | 22.72 | 458,409 | +0.06(+0.26%) |
Jul 30, 2020 | 22.34 | 22.80 | 22.34 | 22.66 | 243,513 | -0.05(-0.23%) |
Jul 29, 2020 | 22.40 | 22.85 | 22.40 | 22.71 | 290,716 | +0.31(+1.37%) |
Jul 28, 2020 | 22.21 | 22.57 | 22.04 | 22.40 | 402,148 | +0.07(+0.30%) |
Jul 27, 2020 | 22.49 | 22.67 | 22.23 | 22.34 | 430,160 | -0.20(-0.90%) |
Jul 24, 2020 | 22.86 | 23.05 | 22.39 | 22.54 | 569,542 | -0.65(-2.81%) |
Jul 23, 2020 | 23.12 | 23.53 | 22.94 | 23.19 | 376,267 | -0.18(-0.77%) |
Jul 22, 2020 | 23.01 | 23.42 | 23.00 | 23.37 | 246,034 | +0.14(+0.61%) |
Jul 21, 2020 | 23.30 | 23.45 | 23.02 | 23.23 | 424,519 | +0.08(+0.36%) |
Jul 20, 2020 | 23.40 | 23.80 | 22.93 | 23.15 | 584,816 | -0.67(-2.80%) |
Jul 17, 2020 | 23.74 | 24.04 | 23.71 | 23.81 | 404,910 | +0.25(+1.07%) |
Jul 16, 2020 | 22.99 | 23.61 | 22.98 | 23.56 | 416,444 | +0.28(+1.18%) |
Jul 15, 2020 | 23.22 | 23.31 | 22.88 | 23.29 | 460,266 | +0.81(+3.61%) |
Jul 14, 2020 | 22.06 | 22.74 | 22.01 | 22.47 | 363,101 | +0.42(+1.89%) |
Jul 13, 2020 | 21.79 | 22.76 | 21.70 | 22.06 | 626,993 | +0.27(+1.23%) |
Jul 10, 2020 | 21.18 | 21.95 | 21.05 | 21.79 | 456,161 | +0.45(+2.09%) |
Jul 09, 2020 | 22.20 | 22.28 | 20.95 | 21.34 | 968,747 | -1.00(-4.47%) |
Jul 08, 2020 | 22.45 | 22.70 | 22.19 | 22.34 | 474,520 | -0.19(-0.83%) |
Jul 07, 2020 | 22.87 | 22.97 | 22.45 | 22.53 | 464,920 | -0.63(-2.70%) |
Jul 06, 2020 | 23.28 | 23.41 | 23.06 | 23.15 | 511,320 | +0.29(+1.27%) |
Jul 02, 2020 | 23.46 | 23.79 | 22.86 | 22.86 | 413,056 | -0.22(-0.97%) |