Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 23.18 | 23.20 | 22.89 | 23.20 | 56,642 | -0.11(-0.47%) |
Oct 29, 2020 | 23.15 | 23.36 | 22.92 | 23.31 | 31,728 | +0.18(+0.79%) |
Oct 28, 2020 | 23.36 | 23.45 | 22.99 | 23.13 | 50,314 | -1.18(-4.83%) |
Oct 27, 2020 | 24.56 | 24.61 | 24.20 | 24.30 | 9,325 | -0.22(-0.89%) |
Oct 26, 2020 | 24.77 | 24.88 | 24.48 | 24.52 | 14,143 | -1.20(-4.67%) |
Oct 23, 2020 | 25.61 | 25.73 | 25.51 | 25.73 | 2,085 | +0.33(+1.29%) |
Oct 22, 2020 | 25.39 | 25.40 | 25.13 | 25.40 | 5,313 | -0.06(-0.25%) |
Oct 21, 2020 | 25.59 | 25.59 | 25.42 | 25.46 | 3,557 | -0.22(-0.87%) |
Oct 20, 2020 | 25.81 | 25.81 | 25.68 | 25.68 | 603 | +0.20(+0.79%) |
Oct 19, 2020 | 25.84 | 25.98 | 25.46 | 25.48 | 10,483 | -0.51(-1.95%) |
Oct 16, 2020 | 25.84 | 25.99 | 25.81 | 25.99 | 3,073 | +0.46(+1.78%) |
Oct 15, 2020 | 25.35 | 25.56 | 25.12 | 25.53 | 9,128 | -0.56(-2.16%) |
Oct 14, 2020 | 26.06 | 26.15 | 26.06 | 26.10 | 3,003 | +0.08(+0.32%) |
Oct 13, 2020 | 26.20 | 26.20 | 25.93 | 26.02 | 7,046 | -0.56(-2.11%) |
Oct 12, 2020 | 26.41 | 26.58 | 26.32 | 26.58 | 2,689 | +0.23(+0.86%) |
Oct 09, 2020 | 26.30 | 26.38 | 26.21 | 26.35 | 8,781 | +0.10(+0.38%) |
Oct 08, 2020 | 26.24 | 26.38 | 26.14 | 26.25 | 3,569 | +0.19(+0.72%) |
Oct 07, 2020 | 25.89 | 26.06 | 25.83 | 26.06 | 4,629 | +0.31(+1.18%) |
Oct 06, 2020 | 26.14 | 26.14 | 25.71 | 25.76 | 1,234 | -0.10(-0.40%) |
Oct 05, 2020 | 25.81 | 26.01 | 25.80 | 25.86 | 3,011 | +0.37(+1.46%) |
Oct 02, 2020 | 25.02 | 25.49 | 25.02 | 25.49 | 4,281 | -0.07(-0.29%) |
Oct 01, 2020 | 25.64 | 25.64 | 25.43 | 25.56 | 5,659 | -0.06(-0.25%) |
Sep 30, 2020 | 25.57 | 25.71 | 25.57 | 25.62 | 1,855 | -0.16(-0.61%) |
Sep 29, 2020 | 25.71 | 25.78 | 25.56 | 25.78 | 6,740 | +0.06(+0.25%) |
Sep 28, 2020 | 25.63 | 25.72 | 25.53 | 25.72 | 11,829 | +0.71(+2.84%) |
Sep 25, 2020 | 24.71 | 25.01 | 24.61 | 25.01 | 5,817 | -0.05(-0.18%) |
Sep 24, 2020 | 24.96 | 25.19 | 24.90 | 25.05 | 31,871 | +0.05(+0.22%) |
Sep 23, 2020 | 25.38 | 25.38 | 25.00 | 25.00 | 4,411 | -0.45(-1.77%) |
Sep 22, 2020 | 25.38 | 25.53 | 25.13 | 25.45 | 5,842 | +0.12(+0.48%) |
Sep 21, 2020 | 25.72 | 25.72 | 25.05 | 25.32 | 52,384 | -1.19(-4.47%) |
Sep 18, 2020 | 26.71 | 26.82 | 26.50 | 26.51 | 45,555 | -0.19(-0.71%) |
Sep 17, 2020 | 26.40 | 26.76 | 26.40 | 26.70 | 8,601 | -0.02(-0.07%) |
Sep 16, 2020 | 26.80 | 26.83 | 26.67 | 26.72 | 4,086 | +0.37(+1.42%) |
Sep 15, 2020 | 26.94 | 26.94 | 26.35 | 26.35 | 8,342 | -0.37(-1.39%) |
Sep 14, 2020 | 26.86 | 26.86 | 26.69 | 26.72 | 10,797 | +0.04(+0.17%) |
Sep 11, 2020 | 26.62 | 26.74 | 26.62 | 26.67 | 2,744 | +0.20(+0.74%) |
Sep 10, 2020 | 27.01 | 27.01 | 26.48 | 26.48 | 5,709 | -0.31(-1.17%) |
Sep 09, 2020 | 26.47 | 26.85 | 26.47 | 26.79 | 1,789 | +0.75(+2.89%) |
Sep 08, 2020 | 26.01 | 26.29 | 25.83 | 26.04 | 26,836 | -0.24(-0.90%) |
Sep 04, 2020 | 26.42 | 26.55 | 25.64 | 26.28 | 64,217 | +0.04(+0.16%) |
Sep 03, 2020 | 27.07 | 27.07 | 26.12 | 26.24 | 15,326 | -0.77(-2.84%) |
Sep 02, 2020 | 26.66 | 27.00 | 26.45 | 27.00 | 42,145 | +0.63(+2.38%) |
Sep 01, 2020 | 26.45 | 26.45 | 26.32 | 26.37 | 23,261 | -0.29(-1.09%) |
Aug 31, 2020 | 26.62 | 26.66 | 26.36 | 26.66 | 6,330 | +0.13(+0.49%) |
Aug 28, 2020 | 26.50 | 26.63 | 26.48 | 26.53 | 6,696 | +0.13(+0.49%) |
Aug 27, 2020 | 26.78 | 26.78 | 26.33 | 26.40 | 4,817 | -0.38(-1.41%) |
Aug 26, 2020 | 26.55 | 26.78 | 26.51 | 26.78 | 11,258 | +0.39(+1.47%) |
Aug 25, 2020 | 26.67 | 26.67 | 26.35 | 26.40 | 6,895 | +0.09(+0.33%) |
Aug 24, 2020 | 26.32 | 26.38 | 26.26 | 26.31 | 8,561 | +0.54(+2.10%) |
Aug 21, 2020 | 25.62 | 25.77 | 25.51 | 25.77 | 4,171 | -0.33(-1.27%) |
Aug 20, 2020 | 25.75 | 26.11 | 25.73 | 26.10 | 19,334 | -0.19(-0.71%) |
Aug 19, 2020 | 26.49 | 26.49 | 26.23 | 26.29 | 13,013 | -0.05(-0.19%) |
Aug 18, 2020 | 26.51 | 26.56 | 26.16 | 26.34 | 26,376 | +0.12(+0.47%) |
Aug 17, 2020 | 26.13 | 26.41 | 26.13 | 26.21 | 10,740 | +0.29(+1.11%) |
Aug 14, 2020 | 25.94 | 26.11 | 25.73 | 25.93 | 17,234 | -0.25(-0.94%) |
Aug 13, 2020 | 26.38 | 26.46 | 26.10 | 26.17 | 13,724 | -0.15(-0.57%) |
Aug 12, 2020 | 26.20 | 26.39 | 26.16 | 26.32 | 13,425 | +0.61(+2.39%) |
Aug 11, 2020 | 25.99 | 26.03 | 25.68 | 25.71 | 11,821 | +0.17(+0.68%) |
Aug 10, 2020 | 25.52 | 25.54 | 25.42 | 25.54 | 5,359 | +0.02(+0.07%) |
Aug 07, 2020 | 25.44 | 25.53 | 25.33 | 25.52 | 3,402 | -0.11(-0.41%) |
Aug 06, 2020 | 25.51 | 25.65 | 25.50 | 25.62 | 5,273 | +0.05(+0.20%) |
Aug 05, 2020 | 25.55 | 25.72 | 25.51 | 25.57 | 8,673 | +0.18(+0.70%) |
Aug 04, 2020 | 25.20 | 25.39 | 25.20 | 25.39 | 12,146 | +0.07(+0.27%) |