Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.19 | 26.32 | 25.63 | 25.68 | 69,622,016 | -0.76(-2.86%) |
Nov 27, 2020 | 26.42 | 26.54 | 26.28 | 26.44 | 28,476,298 | -0.04(-0.14%) |
Nov 25, 2020 | 26.18 | 26.49 | 25.98 | 26.48 | 62,771,320 | +0.05(+0.17%) |
Nov 24, 2020 | 25.47 | 26.44 | 25.46 | 26.43 | 88,024,320 | +1.45(+5.80%) |
Nov 23, 2020 | 24.73 | 25.10 | 24.68 | 24.98 | 49,662,308 | +0.53(+2.16%) |
Nov 20, 2020 | 24.39 | 24.58 | 24.29 | 24.45 | 44,447,548 | -0.16(-0.63%) |
Nov 19, 2020 | 24.56 | 24.63 | 24.31 | 24.61 | 50,782,436 | +0.00(+0.00%) |
Nov 18, 2020 | 25.20 | 25.47 | 24.59 | 24.61 | 59,589,680 | -0.52(-2.07%) |
Nov 17, 2020 | 24.85 | 25.17 | 24.63 | 25.13 | 50,838,712 | -0.03(-0.11%) |
Nov 16, 2020 | 25.41 | 25.54 | 24.79 | 25.15 | 62,896,120 | +0.53(+2.15%) |
Nov 13, 2020 | 24.52 | 24.82 | 24.40 | 24.63 | 57,512,008 | +0.28(+1.16%) |
Nov 12, 2020 | 24.48 | 24.53 | 24.00 | 24.34 | 74,462,536 | -0.59(-2.38%) |
Nov 11, 2020 | 25.31 | 25.33 | 24.73 | 24.94 | 52,981,012 | -0.29(-1.16%) |
Nov 10, 2020 | 25.07 | 25.32 | 24.79 | 25.23 | 85,107,144 | +0.14(+0.55%) |
Nov 09, 2020 | 24.26 | 25.78 | 23.99 | 25.09 | 195,428,272 | +2.92(+13.16%) |
Nov 06, 2020 | 22.74 | 22.76 | 22.10 | 22.17 | 60,802,656 | -0.27(-1.22%) |
Nov 05, 2020 | 21.80 | 22.61 | 21.75 | 22.45 | 81,857,216 | +0.82(+3.80%) |
Nov 04, 2020 | 21.79 | 22.02 | 21.21 | 21.62 | 97,238,424 | -0.89(-3.97%) |
Nov 03, 2020 | 22.42 | 22.75 | 22.35 | 22.52 | 71,197,504 | +0.56(+2.53%) |
Nov 02, 2020 | 21.79 | 22.13 | 21.41 | 21.96 | 65,475,148 | +0.35(+1.60%) |
Oct 30, 2020 | 21.42 | 21.74 | 21.20 | 21.62 | 72,913,432 | +0.15(+0.68%) |
Oct 29, 2020 | 21.31 | 21.66 | 21.09 | 21.47 | 63,008,388 | +0.01(+0.04%) |
Oct 28, 2020 | 21.35 | 21.58 | 21.09 | 21.46 | 89,827,696 | -0.29(-1.34%) |
Oct 27, 2020 | 22.15 | 22.24 | 21.72 | 21.75 | 60,268,524 | -0.63(-2.81%) |
Oct 26, 2020 | 22.32 | 22.42 | 22.03 | 22.38 | 65,137,900 | -0.33(-1.45%) |
Oct 23, 2020 | 23.02 | 23.04 | 22.54 | 22.71 | 55,926,768 | +0.03(+0.12%) |
Oct 22, 2020 | 21.93 | 22.72 | 21.89 | 22.68 | 60,654,416 | +0.75(+3.41%) |
Oct 21, 2020 | 22.09 | 22.20 | 21.90 | 21.93 | 45,532,520 | -0.08(-0.37%) |
Oct 20, 2020 | 21.79 | 22.33 | 21.78 | 22.02 | 68,485,464 | +0.38(+1.77%) |
Oct 19, 2020 | 22.16 | 22.18 | 21.61 | 21.63 | 56,271,560 | -0.47(-2.14%) |
Oct 16, 2020 | 22.07 | 22.21 | 21.83 | 22.11 | 63,985,964 | +0.08(+0.37%) |
Oct 15, 2020 | 21.52 | 22.07 | 21.41 | 22.03 | 73,222,440 | +0.48(+2.24%) |
Oct 14, 2020 | 22.21 | 22.43 | 21.52 | 21.54 | 139,781,520 | -1.21(-5.33%) |
Oct 13, 2020 | 23.38 | 23.42 | 22.66 | 22.76 | 67,062,764 | -0.67(-2.84%) |
Oct 12, 2020 | 23.07 | 23.56 | 23.02 | 23.42 | 53,006,608 | +0.29(+1.26%) |
Oct 09, 2020 | 23.11 | 23.25 | 22.84 | 23.13 | 48,804,268 | +0.11(+0.48%) |
Oct 08, 2020 | 22.76 | 23.07 | 22.63 | 23.02 | 57,088,732 | +0.33(+1.45%) |
Oct 07, 2020 | 22.46 | 22.90 | 22.44 | 22.69 | 52,226,892 | +0.47(+2.09%) |
Oct 06, 2020 | 22.73 | 22.97 | 22.14 | 22.23 | 74,030,232 | -0.23(-1.02%) |
Oct 05, 2020 | 22.36 | 22.54 | 22.24 | 22.45 | 48,660,152 | +0.37(+1.69%) |
Oct 02, 2020 | 21.56 | 22.28 | 21.50 | 22.08 | 56,666,540 | +0.10(+0.46%) |
Oct 01, 2020 | 22.14 | 22.26 | 21.76 | 21.98 | 49,083,380 | +0.01(+0.04%) |
Sep 30, 2020 | 21.69 | 22.18 | 21.68 | 21.97 | 61,633,604 | +0.29(+1.35%) |
Sep 29, 2020 | 21.87 | 21.88 | 21.45 | 21.68 | 50,109,860 | -0.29(-1.33%) |
Sep 28, 2020 | 21.78 | 22.17 | 21.70 | 21.97 | 52,617,160 | +0.55(+2.55%) |
Sep 25, 2020 | 21.23 | 21.48 | 21.10 | 21.42 | 46,172,692 | +0.14(+0.64%) |
Sep 24, 2020 | 21.32 | 21.72 | 20.93 | 21.29 | 58,705,228 | +0.07(+0.34%) |
Sep 23, 2020 | 21.98 | 22.13 | 21.21 | 21.21 | 65,678,544 | -0.62(-2.84%) |
Sep 22, 2020 | 22.14 | 22.43 | 21.72 | 21.83 | 75,261,384 | -0.48(-2.17%) |
Sep 21, 2020 | 22.41 | 22.60 | 21.92 | 22.32 | 82,437,248 | -0.67(-2.94%) |
Sep 18, 2020 | 22.94 | 23.33 | 22.89 | 22.99 | 103,126,936 | -0.13(-0.55%) |
Sep 17, 2020 | 22.92 | 23.24 | 22.89 | 23.12 | 53,554,316 | -0.23(-0.98%) |
Sep 16, 2020 | 23.06 | 23.63 | 22.85 | 23.35 | 70,837,856 | +0.29(+1.27%) |
Sep 15, 2020 | 23.50 | 23.56 | 22.97 | 23.06 | 69,952,512 | -0.43(-1.83%) |
Sep 14, 2020 | 23.41 | 23.70 | 23.29 | 23.48 | 52,400,984 | +0.23(+0.98%) |
Sep 11, 2020 | 23.00 | 23.33 | 22.88 | 23.26 | 52,309,488 | +0.33(+1.43%) |
Sep 10, 2020 | 23.44 | 23.61 | 22.87 | 22.93 | 62,021,848 | -0.34(-1.45%) |
Sep 09, 2020 | 23.38 | 23.46 | 23.01 | 23.27 | 58,984,344 | +0.03(+0.12%) |
Sep 08, 2020 | 23.84 | 24.00 | 23.16 | 23.24 | 82,176,896 | -0.97(-3.99%) |
Sep 04, 2020 | 23.95 | 24.41 | 23.53 | 24.21 | 109,229,312 | +0.80(+3.43%) |
Sep 03, 2020 | 23.90 | 24.28 | 23.22 | 23.40 | 94,423,664 | -0.16(-0.70%) |
Sep 02, 2020 | 23.12 | 23.69 | 23.09 | 23.57 | 63,226,400 | +0.28(+1.21%) |