Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 24.82 | 25.10 | 24.67 | 25.05 | 1,039,449 | +0.18(+0.71%) |
Sep 29, 2020 | 24.97 | 25.20 | 24.77 | 24.87 | 1,260,744 | +0.20(+0.80%) |
Sep 28, 2020 | 24.69 | 24.81 | 24.41 | 24.68 | 1,175,350 | +0.09(+0.36%) |
Sep 25, 2020 | 24.38 | 24.81 | 24.18 | 24.59 | 1,362,965 | +0.16(+0.64%) |
Sep 24, 2020 | 24.23 | 24.72 | 24.06 | 24.43 | 1,310,215 | +0.14(+0.57%) |
Sep 23, 2020 | 24.88 | 24.96 | 24.28 | 24.29 | 933,079 | -0.57(-2.29%) |
Sep 22, 2020 | 25.03 | 25.25 | 24.83 | 24.86 | 844,477 | -0.20(-0.78%) |
Sep 21, 2020 | 25.01 | 25.26 | 24.54 | 25.06 | 1,593,504 | -0.13(-0.51%) |
Sep 18, 2020 | 25.68 | 25.80 | 24.97 | 25.19 | 796,987 | -0.49(-1.91%) |
Sep 17, 2020 | 25.21 | 25.69 | 24.87 | 25.68 | 1,155,778 | +0.29(+1.12%) |
Sep 16, 2020 | 25.21 | 25.58 | 25.13 | 25.39 | 1,449,175 | +0.37(+1.49%) |
Sep 15, 2020 | 25.02 | 25.40 | 24.77 | 25.02 | 1,155,350 | +0.15(+0.59%) |
Sep 14, 2020 | 25.27 | 25.43 | 24.87 | 24.87 | 1,956,162 | -0.31(-1.25%) |
Sep 11, 2020 | 25.80 | 25.94 | 25.19 | 25.19 | 1,704,037 | -0.73(-2.81%) |
Sep 10, 2020 | 24.68 | 25.95 | 24.65 | 25.91 | 3,159,197 | +1.44(+5.86%) |
Sep 09, 2020 | 24.48 | 24.82 | 24.28 | 24.48 | 4,178,631 | +0.08(+0.32%) |
Sep 08, 2020 | 24.42 | 24.50 | 24.11 | 24.40 | 4,349,112 | -0.08(-0.32%) |
Sep 04, 2020 | 24.23 | 24.55 | 24.15 | 24.48 | 2,312,738 | +0.29(+1.22%) |
Sep 03, 2020 | 24.18 | 24.30 | 23.89 | 24.18 | 3,455,720 | -0.23(-0.93%) |
Sep 02, 2020 | 24.42 | 24.66 | 24.20 | 24.41 | 2,275,283 | -0.03(-0.12%) |
Sep 01, 2020 | 24.25 | 24.51 | 24.01 | 24.44 | 1,942,359 | +0.20(+0.81%) |
Aug 31, 2020 | 24.06 | 24.40 | 23.85 | 24.24 | 1,625,941 | +0.13(+0.53%) |
Aug 28, 2020 | 24.37 | 24.50 | 24.03 | 24.11 | 1,254,021 | -0.31(-1.29%) |
Aug 27, 2020 | 24.49 | 24.62 | 24.19 | 24.43 | 1,026,390 | -0.01(-0.04%) |
Aug 26, 2020 | 24.59 | 24.81 | 24.43 | 24.44 | 701,421 | -0.10(-0.40%) |
Aug 25, 2020 | 24.66 | 24.71 | 24.42 | 24.54 | 625,179 | -0.04(-0.16%) |
Aug 24, 2020 | 24.55 | 24.58 | 24.18 | 24.58 | 1,167,594 | +0.13(+0.52%) |
Aug 21, 2020 | 24.30 | 24.60 | 24.19 | 24.45 | 756,502 | +0.06(+0.24%) |
Aug 20, 2020 | 24.25 | 24.70 | 24.25 | 24.39 | 918,264 | +0.08(+0.32%) |
Aug 19, 2020 | 24.36 | 24.54 | 24.07 | 24.31 | 987,607 | -0.18(-0.72%) |
Aug 18, 2020 | 24.09 | 24.57 | 24.05 | 24.49 | 1,200,309 | +0.41(+1.72%) |
Aug 17, 2020 | 23.84 | 24.14 | 23.69 | 24.08 | 902,437 | +0.19(+0.78%) |
Aug 14, 2020 | 23.98 | 24.17 | 23.84 | 23.89 | 708,998 | -0.15(-0.61%) |
Aug 13, 2020 | 24.04 | 24.23 | 23.92 | 24.04 | 942,838 | -0.01(-0.04%) |
Aug 12, 2020 | 24.23 | 24.30 | 23.93 | 24.05 | 728,250 | +0.15(+0.62%) |
Aug 11, 2020 | 23.98 | 24.15 | 23.71 | 23.90 | 1,626,530 | +0.16(+0.66%) |
Aug 10, 2020 | 24.13 | 24.17 | 23.73 | 23.74 | 1,321,157 | -0.34(-1.43%) |
Aug 07, 2020 | 24.12 | 24.32 | 23.88 | 24.09 | 1,761,815 | -0.06(-0.24%) |
Aug 06, 2020 | 24.52 | 24.58 | 23.59 | 24.14 | 2,210,578 | +1.20(+5.23%) |
Aug 05, 2020 | 23.01 | 23.23 | 22.53 | 22.95 | 1,576,980 | -0.14(-0.60%) |
Aug 04, 2020 | 23.38 | 23.46 | 23.00 | 23.08 | 1,057,776 | +0.03(+0.13%) |
Aug 03, 2020 | 22.93 | 23.20 | 22.84 | 23.05 | 1,156,136 | +0.38(+1.69%) |
Jul 31, 2020 | 22.38 | 22.73 | 22.37 | 22.67 | 965,336 | +0.28(+1.23%) |
Jul 30, 2020 | 22.05 | 22.50 | 21.91 | 22.39 | 1,234,311 | +0.15(+0.66%) |
Jul 29, 2020 | 22.08 | 22.38 | 21.78 | 22.25 | 1,000,807 | +0.26(+1.16%) |
Jul 28, 2020 | 21.63 | 22.12 | 21.59 | 21.99 | 783,794 | +0.26(+1.18%) |
Jul 27, 2020 | 21.29 | 21.79 | 21.23 | 21.74 | 535,237 | +0.35(+1.66%) |
Jul 24, 2020 | 21.36 | 21.45 | 21.16 | 21.38 | 679,600 | +0.02(+0.09%) |
Jul 23, 2020 | 21.16 | 21.56 | 21.09 | 21.36 | 707,365 | +0.30(+1.40%) |
Jul 22, 2020 | 20.94 | 21.14 | 20.75 | 21.07 | 1,499,036 | +0.10(+0.47%) |
Jul 21, 2020 | 21.07 | 21.27 | 20.91 | 20.97 | 568,964 | +0.04(+0.19%) |
Jul 20, 2020 | 21.16 | 21.20 | 20.81 | 20.93 | 646,818 | -0.27(-1.25%) |
Jul 17, 2020 | 21.20 | 21.35 | 21.06 | 21.20 | 568,826 | +0.09(+0.42%) |
Jul 16, 2020 | 21.20 | 21.31 | 21.01 | 21.11 | 555,614 | -0.02(-0.09%) |
Jul 15, 2020 | 21.20 | 21.24 | 20.88 | 21.13 | 846,916 | +0.09(+0.42%) |
Jul 14, 2020 | 20.64 | 21.08 | 20.64 | 21.04 | 671,146 | +0.35(+1.71%) |
Jul 13, 2020 | 20.97 | 21.12 | 20.65 | 20.68 | 615,630 | -0.09(-0.43%) |
Jul 10, 2020 | 20.46 | 20.88 | 20.31 | 20.77 | 533,834 | +0.29(+1.44%) |
Jul 09, 2020 | 20.67 | 20.79 | 20.44 | 20.48 | 588,953 | -0.18(-0.86%) |
Jul 08, 2020 | 20.92 | 20.92 | 20.52 | 20.65 | 980,050 | -0.19(-0.90%) |
Jul 07, 2020 | 20.87 | 21.07 | 20.71 | 20.84 | 876,073 | -0.10(-0.47%) |
Jul 06, 2020 | 21.12 | 21.15 | 20.70 | 20.94 | 876,969 | +0.04(+0.19%) |
Jul 02, 2020 | 20.96 | 21.06 | 20.77 | 20.90 | 565,469 | -0.04(-0.19%) |