Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.00 | 29.27 | 28.43 | 28.50 | 1,591,149 | -0.76(-2.59%) |
Nov 27, 2020 | 30.71 | 30.83 | 29.08 | 29.26 | 514,216 | +0.14(+0.50%) |
Nov 25, 2020 | 29.43 | 29.56 | 28.97 | 29.12 | 1,038,278 | -0.40(-1.36%) |
Nov 24, 2020 | 29.43 | 30.32 | 29.22 | 29.52 | 1,664,653 | +0.59(+2.03%) |
Nov 23, 2020 | 28.57 | 29.37 | 28.11 | 28.93 | 1,729,673 | +0.78(+2.76%) |
Nov 20, 2020 | 27.62 | 28.26 | 27.45 | 28.15 | 772,203 | +0.44(+1.60%) |
Nov 19, 2020 | 27.19 | 27.78 | 26.95 | 27.71 | 649,433 | +0.37(+1.34%) |
Nov 18, 2020 | 28.66 | 28.69 | 27.33 | 27.34 | 989,232 | -1.31(-4.58%) |
Nov 17, 2020 | 27.52 | 28.86 | 27.39 | 28.66 | 1,210,960 | +0.74(+2.66%) |
Nov 16, 2020 | 27.99 | 28.22 | 27.25 | 27.91 | 1,084,234 | +1.01(+3.74%) |
Nov 13, 2020 | 25.74 | 26.92 | 25.74 | 26.91 | 953,767 | +1.38(+5.41%) |
Nov 12, 2020 | 26.75 | 26.75 | 25.41 | 25.53 | 947,540 | -0.92(-3.48%) |
Nov 11, 2020 | 26.82 | 26.87 | 26.11 | 26.45 | 1,333,117 | -0.32(-1.18%) |
Nov 10, 2020 | 25.63 | 26.90 | 25.31 | 26.76 | 1,679,815 | +1.27(+4.99%) |
Nov 09, 2020 | 24.37 | 26.44 | 24.20 | 25.49 | 1,962,036 | +3.47(+15.77%) |
Nov 06, 2020 | 23.07 | 23.27 | 21.91 | 22.02 | 724,380 | -1.04(-4.51%) |
Nov 05, 2020 | 22.63 | 23.12 | 22.52 | 23.06 | 596,586 | +0.57(+2.54%) |
Nov 04, 2020 | 22.85 | 23.06 | 22.42 | 22.49 | 486,095 | -0.44(-1.93%) |
Nov 03, 2020 | 22.83 | 23.23 | 22.41 | 22.93 | 969,732 | +0.49(+2.17%) |
Nov 02, 2020 | 21.99 | 22.45 | 21.83 | 22.45 | 693,928 | +0.71(+3.26%) |
Oct 30, 2020 | 21.90 | 22.09 | 21.29 | 21.74 | 1,452,745 | -0.19(-0.86%) |
Oct 29, 2020 | 21.00 | 22.05 | 20.62 | 21.93 | 1,887,465 | +0.91(+4.34%) |
Oct 28, 2020 | 21.41 | 21.55 | 20.99 | 21.01 | 1,332,889 | -0.90(-4.13%) |
Oct 27, 2020 | 22.44 | 22.68 | 21.92 | 21.92 | 1,497,346 | -0.65(-2.87%) |
Oct 26, 2020 | 23.09 | 23.09 | 22.14 | 22.57 | 1,165,322 | -0.78(-3.36%) |
Oct 23, 2020 | 23.33 | 23.48 | 23.01 | 23.35 | 671,751 | +0.19(+0.81%) |
Oct 22, 2020 | 22.96 | 23.20 | 22.55 | 23.16 | 923,445 | +0.20(+0.89%) |
Oct 21, 2020 | 23.00 | 23.09 | 22.81 | 22.96 | 822,953 | -0.14(-0.63%) |
Oct 20, 2020 | 23.40 | 23.61 | 23.05 | 23.10 | 779,785 | -0.03(-0.15%) |
Oct 19, 2020 | 23.88 | 23.89 | 23.09 | 23.14 | 911,777 | -0.53(-2.24%) |
Oct 16, 2020 | 24.01 | 24.13 | 23.54 | 23.67 | 1,401,992 | -0.41(-1.70%) |
Oct 15, 2020 | 23.32 | 24.26 | 23.32 | 24.08 | 1,118,528 | +0.46(+1.95%) |
Oct 14, 2020 | 24.18 | 24.36 | 23.60 | 23.61 | 810,500 | -0.61(-2.54%) |
Oct 13, 2020 | 25.10 | 25.10 | 24.06 | 24.23 | 795,106 | -0.90(-3.60%) |
Oct 12, 2020 | 25.02 | 25.24 | 24.75 | 25.13 | 452,064 | +0.16(+0.65%) |
Oct 09, 2020 | 25.41 | 25.41 | 24.87 | 24.97 | 365,472 | -0.19(-0.75%) |
Oct 08, 2020 | 24.78 | 25.18 | 24.62 | 25.16 | 1,174,268 | +0.53(+2.15%) |
Oct 07, 2020 | 25.21 | 25.22 | 24.52 | 24.63 | 939,230 | -0.47(-1.87%) |
Oct 06, 2020 | 25.60 | 25.69 | 24.93 | 25.10 | 1,139,905 | -0.32(-1.28%) |
Oct 05, 2020 | 25.56 | 25.77 | 25.12 | 25.42 | 872,433 | +0.09(+0.34%) |
Oct 02, 2020 | 24.25 | 25.42 | 23.96 | 25.34 | 919,189 | +0.65(+2.63%) |
Oct 01, 2020 | 24.15 | 24.69 | 23.93 | 24.69 | 1,107,459 | +0.55(+2.27%) |
Sep 30, 2020 | 24.35 | 24.60 | 23.80 | 24.14 | 1,677,112 | -0.01(-0.04%) |
Sep 29, 2020 | 24.17 | 24.36 | 23.80 | 24.15 | 1,085,072 | -0.19(-0.80%) |
Sep 28, 2020 | 23.67 | 24.58 | 23.33 | 24.34 | 1,123,191 | +1.13(+4.87%) |
Sep 25, 2020 | 22.87 | 23.36 | 22.87 | 23.21 | 852,568 | +0.16(+0.70%) |
Sep 24, 2020 | 22.62 | 23.25 | 22.49 | 23.05 | 859,319 | +0.37(+1.64%) |
Sep 23, 2020 | 23.41 | 23.63 | 22.55 | 22.68 | 877,210 | -0.83(-3.52%) |
Sep 22, 2020 | 23.47 | 23.96 | 23.47 | 23.51 | 1,203,439 | +0.07(+0.29%) |
Sep 21, 2020 | 23.80 | 23.91 | 23.04 | 23.44 | 1,433,071 | -0.79(-3.28%) |
Sep 18, 2020 | 25.71 | 25.79 | 24.17 | 24.23 | 2,610,878 | -1.52(-5.90%) |
Sep 17, 2020 | 25.86 | 26.24 | 25.57 | 25.75 | 2,069,921 | -0.47(-1.80%) |
Sep 16, 2020 | 26.13 | 26.62 | 25.86 | 26.23 | 1,999,345 | +0.12(+0.45%) |
Sep 15, 2020 | 25.38 | 26.41 | 25.00 | 26.11 | 1,969,837 | +0.97(+3.86%) |
Sep 14, 2020 | 24.17 | 25.16 | 24.15 | 25.14 | 1,260,464 | +1.18(+4.94%) |
Sep 11, 2020 | 24.07 | 24.20 | 23.72 | 23.96 | 799,038 | -0.06(-0.25%) |
Sep 10, 2020 | 24.35 | 24.48 | 23.99 | 24.01 | 984,258 | -0.38(-1.56%) |
Sep 09, 2020 | 24.58 | 24.81 | 24.09 | 24.39 | 860,756 | -0.08(-0.31%) |
Sep 08, 2020 | 24.92 | 25.01 | 24.06 | 24.47 | 1,274,695 | -0.73(-2.88%) |
Sep 04, 2020 | 25.60 | 25.84 | 24.76 | 25.20 | 622,816 | -0.14(-0.53%) |
Sep 03, 2020 | 25.28 | 26.40 | 25.28 | 25.33 | 1,656,751 | +0.08(+0.33%) |
Sep 02, 2020 | 24.96 | 25.26 | 24.67 | 25.25 | 916,131 | +0.26(+1.05%) |