Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 23.01 | 23.04 | 22.99 | 23.03 | 74,521 | +0.07(+0.31%) |
Sep 29, 2020 | 23.01 | 23.02 | 22.93 | 22.96 | 31,561 | -0.01(-0.04%) |
Sep 28, 2020 | 22.96 | 23.02 | 22.91 | 22.97 | 58,818 | +0.03(+0.11%) |
Sep 25, 2020 | 22.97 | 23.01 | 22.88 | 22.94 | 18,215 | -0.05(-0.23%) |
Sep 24, 2020 | 23.01 | 23.03 | 22.90 | 23.00 | 19,322 | +0.01(+0.04%) |
Sep 23, 2020 | 23.00 | 23.05 | 22.96 | 22.99 | 36,535 | -0.02(-0.08%) |
Sep 22, 2020 | 23.00 | 23.06 | 23.00 | 23.00 | 34,975 | +0.00(+0.00%) |
Sep 21, 2020 | 23.08 | 23.08 | 22.98 | 23.00 | 58,712 | +0.04(+0.15%) |
Sep 18, 2020 | 23.08 | 23.08 | 22.97 | 22.97 | 49,768 | -0.03(-0.11%) |
Sep 17, 2020 | 23.08 | 23.08 | 22.99 | 23.00 | 99,102 | -0.02(-0.08%) |
Sep 16, 2020 | 23.06 | 23.07 | 23.01 | 23.01 | 94,785 | +0.03(+0.11%) |
Sep 15, 2020 | 23.00 | 23.06 | 22.97 | 22.99 | 27,586 | +0.01(+0.04%) |
Sep 14, 2020 | 22.99 | 23.03 | 22.95 | 22.98 | 17,132 | +0.04(+0.15%) |
Sep 11, 2020 | 23.00 | 23.08 | 22.94 | 22.94 | 60,498 | +0.03(+0.11%) |
Sep 10, 2020 | 22.96 | 23.02 | 22.91 | 22.92 | 114,221 | -0.04(-0.19%) |
Sep 09, 2020 | 23.06 | 23.08 | 22.94 | 22.96 | 51,039 | -0.02(-0.08%) |
Sep 08, 2020 | 23.08 | 23.11 | 22.98 | 22.98 | 124,158 | +0.04(+0.19%) |
Sep 04, 2020 | 23.02 | 23.07 | 22.93 | 22.93 | 23,172 | -0.06(-0.27%) |
Sep 03, 2020 | 23.08 | 23.08 | 22.99 | 23.00 | 21,382 | -0.06(-0.25%) |
Sep 02, 2020 | 23.02 | 23.08 | 23.01 | 23.05 | 39,677 | +0.04(+0.17%) |
Sep 01, 2020 | 23.01 | 23.05 | 22.98 | 23.01 | 82,180 | +0.02(+0.10%) |
Aug 31, 2020 | 22.99 | 23.00 | 22.97 | 22.99 | 23,253 | -0.01(-0.06%) |
Aug 28, 2020 | 22.95 | 23.02 | 22.95 | 23.00 | 15,638 | +0.03(+0.14%) |
Aug 27, 2020 | 22.96 | 23.01 | 22.93 | 22.97 | 24,664 | -0.02(-0.07%) |
Aug 26, 2020 | 22.93 | 23.01 | 22.93 | 22.99 | 25,218 | +0.04(+0.15%) |
Aug 25, 2020 | 22.93 | 23.02 | 22.93 | 22.95 | 28,492 | -0.01(-0.04%) |
Aug 24, 2020 | 22.94 | 23.01 | 22.91 | 22.96 | 92,940 | -0.03(-0.11%) |
Aug 21, 2020 | 22.99 | 23.00 | 22.94 | 22.99 | 25,455 | +0.05(+0.21%) |
Aug 20, 2020 | 22.93 | 22.98 | 22.90 | 22.94 | 19,856 | +0.02(+0.10%) |
Aug 19, 2020 | 22.97 | 22.99 | 22.92 | 22.92 | 21,806 | -0.02(-0.08%) |
Aug 18, 2020 | 22.94 | 23.00 | 22.87 | 22.93 | 22,490 | -0.01(-0.06%) |
Aug 17, 2020 | 22.95 | 23.00 | 22.87 | 22.95 | 23,149 | +0.01(+0.06%) |
Aug 14, 2020 | 22.99 | 23.04 | 22.93 | 22.93 | 42,249 | +0.00(+0.00%) |
Aug 13, 2020 | 22.99 | 23.04 | 22.92 | 22.93 | 33,775 | +0.00(+0.00%) |
Aug 12, 2020 | 22.96 | 23.00 | 22.88 | 22.93 | 16,773 | -0.03(-0.11%) |
Aug 11, 2020 | 22.90 | 23.03 | 22.85 | 22.96 | 26,355 | +0.00(+0.02%) |
Aug 10, 2020 | 22.95 | 23.02 | 22.93 | 22.96 | 29,196 | -0.05(-0.21%) |
Aug 07, 2020 | 22.89 | 23.00 | 22.89 | 23.00 | 69,729 | +0.03(+0.11%) |
Aug 06, 2020 | 22.87 | 22.99 | 22.85 | 22.98 | 69,134 | +0.04(+0.19%) |
Aug 05, 2020 | 22.93 | 23.00 | 22.80 | 22.93 | 43,367 | +0.08(+0.36%) |
Aug 04, 2020 | 22.90 | 22.95 | 22.78 | 22.85 | 38,890 | -0.02(-0.08%) |
Aug 03, 2020 | 22.85 | 22.91 | 22.82 | 22.87 | 28,680 | +0.05(+0.21%) |
Jul 31, 2020 | 22.86 | 22.90 | 22.81 | 22.82 | 25,303 | -0.04(-0.16%) |
Jul 30, 2020 | 22.81 | 22.89 | 22.81 | 22.86 | 28,633 | +0.07(+0.32%) |
Jul 29, 2020 | 22.88 | 22.90 | 22.73 | 22.78 | 39,489 | -0.11(-0.47%) |
Jul 28, 2020 | 22.89 | 22.93 | 22.88 | 22.89 | 22,340 | +0.03(+0.13%) |
Jul 27, 2020 | 22.87 | 22.89 | 22.86 | 22.86 | 93,662 | +0.04(+0.17%) |
Jul 24, 2020 | 22.83 | 22.87 | 22.74 | 22.82 | 27,593 | -0.02(-0.10%) |
Jul 23, 2020 | 22.82 | 22.93 | 22.73 | 22.84 | 31,433 | +0.02(+0.10%) |
Jul 22, 2020 | 22.84 | 22.87 | 22.80 | 22.82 | 32,515 | +0.03(+0.11%) |
Jul 21, 2020 | 22.75 | 22.86 | 22.75 | 22.80 | 17,220 | +0.03(+0.13%) |
Jul 20, 2020 | 22.65 | 22.76 | 22.64 | 22.76 | 22,011 | +0.16(+0.69%) |
Jul 17, 2020 | 22.63 | 22.74 | 22.60 | 22.61 | 8,152 | -0.01(-0.06%) |
Jul 16, 2020 | 22.63 | 22.71 | 22.59 | 22.62 | 38,377 | -0.04(-0.19%) |
Jul 15, 2020 | 22.64 | 22.74 | 22.60 | 22.66 | 38,214 | -0.02(-0.10%) |
Jul 14, 2020 | 22.63 | 22.70 | 22.59 | 22.69 | 36,337 | +0.08(+0.35%) |
Jul 13, 2020 | 22.62 | 22.64 | 22.51 | 22.61 | 19,933 | -0.06(-0.27%) |
Jul 10, 2020 | 22.63 | 22.74 | 22.55 | 22.67 | 43,634 | -0.02(-0.10%) |
Jul 09, 2020 | 22.63 | 22.70 | 22.53 | 22.69 | 42,153 | +0.07(+0.33%) |
Jul 08, 2020 | 22.61 | 22.63 | 22.53 | 22.62 | 14,033 | -0.04(-0.16%) |
Jul 07, 2020 | 22.56 | 22.65 | 22.53 | 22.65 | 16,088 | +0.00(+0.00%) |
Jul 06, 2020 | 22.55 | 22.71 | 22.51 | 22.65 | 35,961 | +0.07(+0.31%) |
Jul 02, 2020 | 22.49 | 22.66 | 22.49 | 22.58 | 20,324 | +0.10(+0.46%) |