Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 24.03 | 24.28 | 23.67 | 23.90 | 1,004,100 | -0.13(-0.54%) |
Oct 29, 2020 | 24.09 | 24.38 | 24.00 | 24.03 | 666,471 | -0.01(-0.04%) |
Oct 28, 2020 | 24.46 | 24.46 | 24.03 | 24.04 | 360,859 | -0.65(-2.63%) |
Oct 27, 2020 | 25.28 | 25.30 | 24.59 | 24.69 | 186,501 | -0.16(-0.64%) |
Oct 26, 2020 | 25.15 | 25.26 | 23.89 | 24.85 | 529,472 | -0.65(-2.55%) |
Oct 23, 2020 | 25.49 | 25.83 | 25.26 | 25.50 | 764,700 | -0.04(-0.16%) |
Oct 22, 2020 | 25.07 | 25.61 | 24.39 | 25.54 | 596,239 | +0.44(+1.75%) |
Oct 21, 2020 | 24.37 | 25.18 | 24.37 | 25.10 | 434,630 | +0.76(+3.12%) |
Oct 20, 2020 | 24.08 | 24.40 | 24.00 | 24.34 | 451,865 | +0.30(+1.25%) |
Oct 19, 2020 | 24.18 | 24.29 | 23.94 | 24.04 | 310,428 | +0.15(+0.63%) |
Oct 16, 2020 | 24.02 | 24.06 | 23.75 | 23.89 | 323,000 | +0.15(+0.63%) |
Oct 15, 2020 | 23.35 | 23.83 | 23.33 | 23.74 | 497,995 | +0.12(+0.51%) |
Oct 14, 2020 | 23.75 | 23.82 | 23.55 | 23.62 | 667,836 | -0.18(-0.76%) |
Oct 13, 2020 | 24.22 | 24.22 | 23.40 | 23.80 | 521,919 | -0.37(-1.53%) |
Oct 12, 2020 | 24.27 | 24.29 | 23.93 | 24.17 | 122,739 | +0.13(+0.54%) |
Oct 09, 2020 | 24.10 | 24.27 | 23.83 | 24.04 | 410,500 | +0.32(+1.35%) |
Oct 08, 2020 | 23.46 | 23.75 | 23.41 | 23.72 | 386,996 | +0.18(+0.76%) |
Oct 07, 2020 | 23.69 | 23.76 | 23.48 | 23.54 | 205,239 | -0.03(-0.13%) |
Oct 06, 2020 | 23.96 | 24.08 | 23.51 | 23.57 | 373,281 | -0.58(-2.40%) |
Oct 05, 2020 | 24.40 | 24.40 | 23.92 | 24.15 | 246,023 | +0.10(+0.42%) |
Oct 02, 2020 | 23.87 | 24.26 | 23.76 | 24.05 | 281,700 | +0.03(+0.12%) |
Oct 01, 2020 | 24.44 | 24.44 | 23.90 | 24.02 | 400,628 | -0.07(-0.29%) |
Sep 30, 2020 | 23.55 | 24.15 | 23.55 | 24.09 | 591,358 | +0.59(+2.51%) |
Sep 29, 2020 | 23.98 | 23.98 | 23.36 | 23.50 | 154,753 | -0.36(-1.51%) |
Sep 28, 2020 | 23.90 | 24.14 | 23.70 | 23.86 | 95,901 | +0.23(+0.97%) |
Sep 25, 2020 | 23.02 | 23.80 | 23.02 | 23.63 | 344,100 | -0.12(-0.51%) |
Sep 24, 2020 | 23.50 | 23.90 | 23.22 | 23.75 | 468,028 | +0.63(+2.72%) |
Sep 23, 2020 | 24.26 | 24.26 | 23.05 | 23.12 | 998,417 | -1.10(-4.54%) |
Sep 22, 2020 | 24.72 | 24.82 | 24.15 | 24.22 | 482,471 | -0.42(-1.70%) |
Sep 21, 2020 | 24.57 | 24.70 | 24.41 | 24.64 | 375,129 | -0.20(-0.81%) |
Sep 18, 2020 | 25.32 | 25.45 | 24.78 | 24.84 | 189,500 | -0.41(-1.62%) |
Sep 17, 2020 | 25.16 | 25.51 | 25.03 | 25.25 | 309,722 | -0.11(-0.43%) |
Sep 16, 2020 | 25.58 | 25.61 | 25.36 | 25.36 | 92,333 | -0.19(-0.74%) |
Sep 15, 2020 | 25.51 | 25.68 | 25.38 | 25.55 | 131,903 | +0.24(+0.95%) |
Sep 14, 2020 | 25.26 | 25.45 | 25.13 | 25.31 | 53,412 | +0.20(+0.80%) |
Sep 11, 2020 | 24.89 | 25.20 | 24.82 | 25.11 | 214,400 | +0.41(+1.66%) |
Sep 10, 2020 | 25.92 | 25.92 | 24.67 | 24.70 | 376,919 | -0.89(-3.48%) |
Sep 09, 2020 | 25.75 | 26.05 | 25.59 | 25.59 | 164,109 | -0.11(-0.43%) |
Sep 08, 2020 | 25.55 | 25.88 | 25.51 | 25.70 | 106,208 | -0.04(-0.16%) |
Sep 04, 2020 | 25.73 | 25.92 | 25.42 | 25.74 | 318,300 | +0.08(+0.31%) |
Sep 03, 2020 | 25.54 | 25.92 | 25.34 | 25.66 | 292,888 | -0.20(-0.77%) |
Sep 02, 2020 | 25.26 | 26.00 | 25.26 | 25.86 | 172,576 | +0.62(+2.46%) |
Sep 01, 2020 | 25.62 | 25.71 | 25.23 | 25.24 | 910,812 | -0.11(-0.43%) |
Aug 31, 2020 | 26.01 | 26.20 | 25.27 | 25.35 | 310,429 | -0.73(-2.80%) |
Aug 28, 2020 | 25.87 | 26.23 | 25.86 | 26.08 | 108,400 | +0.26(+1.01%) |
Aug 27, 2020 | 25.83 | 26.03 | 25.48 | 25.82 | 276,055 | -0.01(-0.04%) |
Aug 26, 2020 | 25.93 | 26.02 | 25.70 | 25.83 | 313,509 | -0.26(-1.00%) |
Aug 25, 2020 | 26.55 | 26.87 | 25.86 | 26.09 | 414,204 | -0.50(-1.88%) |
Aug 24, 2020 | 26.55 | 26.59 | 26.34 | 26.59 | 440,171 | +0.21(+0.80%) |
Aug 21, 2020 | 26.55 | 26.55 | 26.16 | 26.38 | 170,400 | -0.15(-0.57%) |
Aug 20, 2020 | 26.10 | 26.57 | 26.10 | 26.53 | 479,380 | +0.04(+0.15%) |
Aug 19, 2020 | 26.68 | 26.82 | 26.45 | 26.49 | 165,532 | -0.03(-0.11%) |
Aug 18, 2020 | 26.57 | 26.71 | 26.31 | 26.52 | 315,665 | +0.33(+1.26%) |
Aug 17, 2020 | 26.24 | 26.30 | 26.02 | 26.19 | 122,409 | -0.11(-0.42%) |
Aug 14, 2020 | 26.25 | 26.50 | 26.17 | 26.30 | 225,200 | -0.12(-0.45%) |
Aug 13, 2020 | 26.44 | 26.85 | 26.25 | 26.42 | 306,557 | -0.15(-0.56%) |
Aug 12, 2020 | 26.37 | 26.69 | 26.37 | 26.57 | 164,767 | +0.25(+0.95%) |
Aug 11, 2020 | 26.41 | 26.64 | 26.27 | 26.32 | 95,886 | +0.36(+1.39%) |
Aug 10, 2020 | 26.55 | 26.62 | 25.85 | 25.96 | 129,200 | -0.52(-1.96%) |
Aug 07, 2020 | 26.33 | 26.69 | 26.25 | 26.48 | 416,600 | -0.25(-0.94%) |
Aug 06, 2020 | 26.12 | 26.81 | 26.12 | 26.73 | 148,993 | +0.29(+1.10%) |
Aug 05, 2020 | 26.87 | 27.13 | 26.40 | 26.44 | 696,982 | -0.36(-1.34%) |
Aug 04, 2020 | 27.06 | 27.29 | 26.48 | 26.80 | 280,765 | -0.36(-1.33%) |