Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.64 | 24.15 | 23.35 | 23.52 | 865,508 | +0.24(+1.02%) |
Sep 29, 2020 | 23.50 | 23.64 | 22.88 | 23.28 | 588,971 | -0.36(-1.53%) |
Sep 28, 2020 | 23.92 | 24.13 | 23.61 | 23.64 | 561,771 | +0.06(+0.27%) |
Sep 25, 2020 | 23.00 | 23.80 | 22.98 | 23.58 | 598,299 | +0.37(+1.60%) |
Sep 24, 2020 | 23.66 | 23.66 | 22.49 | 23.21 | 732,038 | -0.27(-1.16%) |
Sep 23, 2020 | 24.13 | 24.59 | 23.40 | 23.48 | 775,565 | -0.44(-1.82%) |
Sep 22, 2020 | 22.78 | 23.97 | 22.66 | 23.92 | 789,346 | +1.27(+5.60%) |
Sep 21, 2020 | 23.02 | 23.02 | 21.87 | 22.65 | 771,756 | -0.86(-3.66%) |
Sep 18, 2020 | 23.75 | 24.02 | 23.13 | 23.51 | 1,486,594 | -0.04(-0.15%) |
Sep 17, 2020 | 23.63 | 23.66 | 22.81 | 23.54 | 887,554 | -0.31(-1.29%) |
Sep 16, 2020 | 24.61 | 24.70 | 23.70 | 23.85 | 1,066,511 | -0.63(-2.56%) |
Sep 15, 2020 | 25.09 | 25.20 | 24.31 | 24.48 | 527,509 | -0.35(-1.42%) |
Sep 14, 2020 | 23.85 | 24.88 | 23.65 | 24.83 | 687,256 | +1.34(+5.71%) |
Sep 11, 2020 | 23.56 | 23.92 | 23.26 | 23.49 | 577,341 | +0.16(+0.70%) |
Sep 10, 2020 | 23.72 | 24.05 | 23.27 | 23.33 | 338,586 | -0.24(-1.04%) |
Sep 09, 2020 | 23.87 | 24.07 | 23.50 | 23.57 | 833,410 | -0.17(-0.73%) |
Sep 08, 2020 | 23.11 | 24.10 | 22.76 | 23.74 | 748,120 | +0.43(+1.83%) |
Sep 04, 2020 | 23.53 | 23.53 | 22.52 | 23.32 | 341,507 | +0.24(+1.02%) |
Sep 03, 2020 | 24.02 | 24.12 | 22.92 | 23.08 | 363,072 | -0.83(-3.49%) |
Sep 02, 2020 | 23.73 | 24.31 | 23.56 | 23.92 | 461,075 | +0.19(+0.80%) |
Sep 01, 2020 | 22.34 | 23.75 | 22.30 | 23.72 | 537,909 | +1.08(+4.76%) |
Aug 31, 2020 | 23.14 | 23.14 | 22.37 | 22.65 | 591,486 | -0.63(-2.69%) |
Aug 28, 2020 | 23.12 | 23.29 | 22.31 | 23.27 | 447,621 | +0.39(+1.70%) |
Aug 27, 2020 | 22.56 | 23.13 | 22.56 | 22.88 | 319,116 | +0.57(+2.56%) |
Aug 26, 2020 | 22.56 | 22.66 | 22.26 | 22.31 | 327,409 | -0.14(-0.61%) |
Aug 25, 2020 | 23.10 | 23.24 | 22.19 | 22.45 | 349,650 | -0.40(-1.75%) |
Aug 24, 2020 | 21.88 | 22.96 | 21.63 | 22.85 | 658,808 | +1.08(+4.96%) |
Aug 21, 2020 | 21.71 | 22.06 | 21.44 | 21.77 | 520,423 | +0.05(+0.25%) |
Aug 20, 2020 | 21.63 | 21.84 | 21.35 | 21.71 | 457,945 | -0.18(-0.83%) |
Aug 19, 2020 | 21.90 | 22.14 | 21.54 | 21.89 | 478,906 | +0.05(+0.25%) |
Aug 18, 2020 | 22.95 | 22.99 | 21.80 | 21.84 | 399,345 | -1.21(-5.27%) |
Aug 17, 2020 | 22.81 | 23.27 | 22.64 | 23.05 | 491,392 | +0.34(+1.52%) |
Aug 14, 2020 | 22.49 | 22.85 | 22.23 | 22.71 | 338,198 | +0.04(+0.16%) |
Aug 13, 2020 | 22.40 | 22.81 | 22.29 | 22.67 | 299,875 | -0.14(-0.60%) |
Aug 12, 2020 | 23.16 | 23.16 | 22.48 | 22.81 | 408,298 | +0.13(+0.56%) |
Aug 11, 2020 | 22.56 | 23.02 | 22.32 | 22.68 | 482,593 | +0.55(+2.50%) |
Aug 10, 2020 | 21.61 | 22.64 | 21.61 | 22.13 | 406,698 | +0.62(+2.87%) |
Aug 07, 2020 | 20.83 | 21.57 | 20.65 | 21.51 | 532,557 | +0.53(+2.55%) |
Aug 06, 2020 | 21.92 | 21.94 | 20.46 | 20.98 | 667,802 | -1.13(-5.13%) |
Aug 05, 2020 | 22.46 | 23.12 | 21.34 | 22.11 | 796,389 | +0.84(+3.96%) |
Aug 04, 2020 | 20.95 | 21.57 | 20.95 | 21.27 | 480,789 | +0.04(+0.17%) |
Aug 03, 2020 | 21.63 | 21.63 | 20.94 | 21.23 | 446,572 | -0.56(-2.58%) |
Jul 31, 2020 | 22.00 | 22.23 | 21.39 | 21.79 | 604,697 | -0.53(-2.40%) |
Jul 30, 2020 | 22.17 | 22.46 | 21.47 | 22.33 | 821,428 | -0.25(-1.12%) |
Jul 29, 2020 | 21.40 | 22.66 | 21.40 | 22.58 | 606,958 | +1.22(+5.73%) |
Jul 28, 2020 | 21.18 | 21.66 | 21.13 | 21.36 | 509,864 | +0.12(+0.56%) |
Jul 27, 2020 | 21.83 | 21.83 | 21.05 | 21.24 | 461,362 | +0.36(+1.74%) |
Jul 24, 2020 | 21.37 | 21.53 | 20.79 | 20.88 | 434,605 | -0.40(-1.87%) |
Jul 23, 2020 | 21.10 | 21.64 | 20.90 | 21.28 | 654,986 | +0.05(+0.26%) |
Jul 22, 2020 | 20.66 | 21.32 | 20.52 | 21.22 | 570,401 | +0.41(+1.96%) |
Jul 21, 2020 | 20.37 | 20.96 | 20.16 | 20.81 | 330,619 | +0.85(+4.27%) |
Jul 20, 2020 | 19.96 | 20.23 | 19.49 | 19.96 | 460,024 | -0.22(-1.08%) |
Jul 17, 2020 | 21.11 | 21.17 | 20.16 | 20.18 | 421,589 | -0.83(-3.97%) |
Jul 16, 2020 | 20.74 | 21.31 | 20.70 | 21.01 | 614,778 | +0.04(+0.17%) |
Jul 15, 2020 | 20.24 | 21.45 | 20.19 | 20.98 | 782,202 | +1.49(+7.63%) |
Jul 14, 2020 | 19.42 | 19.72 | 19.00 | 19.49 | 332,054 | +0.05(+0.28%) |
Jul 13, 2020 | 19.71 | 19.84 | 18.88 | 19.44 | 414,719 | -0.09(-0.46%) |
Jul 10, 2020 | 18.88 | 19.58 | 18.81 | 19.53 | 366,216 | +0.63(+3.36%) |
Jul 09, 2020 | 19.67 | 19.67 | 18.66 | 18.89 | 475,269 | -0.92(-4.62%) |
Jul 08, 2020 | 19.77 | 20.08 | 19.40 | 19.81 | 441,871 | -0.09(-0.46%) |
Jul 07, 2020 | 20.62 | 20.62 | 19.81 | 19.90 | 358,774 | -1.02(-4.85%) |
Jul 06, 2020 | 21.31 | 21.31 | 20.54 | 20.91 | 415,705 | +0.05(+0.22%) |
Jul 02, 2020 | 21.59 | 21.81 | 20.78 | 20.87 | 532,116 | -0.33(-1.54%) |