Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.09 | 24.23 | 23.79 | 23.93 | 8,071 | -0.21(-0.86%) |
Nov 27, 2020 | 23.82 | 24.15 | 23.82 | 24.14 | 2,297 | +0.35(+1.47%) |
Nov 25, 2020 | 24.13 | 24.13 | 23.77 | 23.79 | 7,518 | -0.22(-0.91%) |
Nov 24, 2020 | 23.78 | 24.07 | 23.78 | 24.01 | 5,172 | +0.07(+0.29%) |
Nov 23, 2020 | 24.29 | 24.29 | 23.82 | 23.94 | 11,085 | -0.13(-0.56%) |
Nov 20, 2020 | 24.26 | 24.26 | 23.94 | 24.08 | 6,369 | +0.14(+0.57%) |
Nov 19, 2020 | 24.06 | 24.06 | 23.76 | 23.94 | 6,938 | -0.19(-0.80%) |
Nov 18, 2020 | 24.38 | 24.63 | 24.12 | 24.13 | 15,659 | -0.08(-0.32%) |
Nov 17, 2020 | 24.29 | 24.35 | 23.94 | 24.21 | 11,205 | -0.07(-0.28%) |
Nov 16, 2020 | 24.66 | 24.66 | 24.14 | 24.28 | 18,953 | -0.04(-0.16%) |
Nov 13, 2020 | 24.31 | 24.32 | 24.08 | 24.32 | 8,771 | +0.55(+2.33%) |
Nov 12, 2020 | 24.09 | 24.09 | 23.76 | 23.76 | 6,808 | -0.33(-1.38%) |
Nov 11, 2020 | 24.79 | 24.79 | 23.96 | 24.09 | 21,129 | -0.08(-0.34%) |
Nov 10, 2020 | 24.12 | 24.24 | 23.86 | 24.18 | 10,754 | +0.23(+0.94%) |
Nov 09, 2020 | 24.83 | 25.22 | 23.72 | 23.95 | 39,315 | +0.50(+2.12%) |
Nov 06, 2020 | 23.84 | 23.84 | 23.45 | 23.45 | 3,028 | -0.24(-1.01%) |
Nov 05, 2020 | 24.30 | 24.30 | 23.69 | 23.69 | 4,876 | -0.06(-0.24%) |
Nov 04, 2020 | 22.62 | 24.07 | 22.62 | 23.75 | 3,953 | +1.04(+4.60%) |
Nov 03, 2020 | 22.96 | 22.96 | 22.71 | 22.71 | 1,672 | +0.34(+1.54%) |
Nov 02, 2020 | 22.36 | 22.36 | 22.36 | 22.36 | 589 | +0.34(+1.52%) |
Oct 30, 2020 | 21.97 | 22.22 | 21.97 | 22.03 | 5,534 | -0.38(-1.68%) |
Oct 29, 2020 | 22.03 | 22.40 | 21.95 | 22.40 | 1,106 | +0.17(+0.75%) |
Oct 28, 2020 | 22.70 | 22.70 | 22.19 | 22.23 | 3,213 | -0.67(-2.94%) |
Oct 27, 2020 | 22.91 | 22.91 | 22.91 | 22.91 | 672 | -0.06(-0.24%) |
Oct 26, 2020 | 23.03 | 23.03 | 22.92 | 22.96 | 1,305 | -0.40(-1.73%) |
Oct 23, 2020 | 23.35 | 23.41 | 23.25 | 23.37 | 3,967 | +0.16(+0.70%) |
Oct 22, 2020 | 23.10 | 23.27 | 23.02 | 23.20 | 1,053 | +0.40(+1.77%) |
Oct 21, 2020 | 23.29 | 23.29 | 22.80 | 22.80 | 21,856 | -0.25(-1.08%) |
Oct 20, 2020 | 23.42 | 23.42 | 23.03 | 23.05 | 24,067 | -0.13(-0.54%) |
Oct 19, 2020 | 23.77 | 23.77 | 23.15 | 23.18 | 15,012 | -0.41(-1.73%) |
Oct 16, 2020 | 23.62 | 23.72 | 23.54 | 23.58 | 12,530 | +0.29(+1.26%) |
Oct 15, 2020 | 23.37 | 23.37 | 23.19 | 23.29 | 7,323 | -0.10(-0.43%) |
Oct 14, 2020 | 23.47 | 23.54 | 23.39 | 23.39 | 2,348 | -0.09(-0.39%) |
Oct 13, 2020 | 23.75 | 23.95 | 23.48 | 23.48 | 25,838 | -0.46(-1.91%) |
Oct 12, 2020 | 24.29 | 24.29 | 23.79 | 23.94 | 31,039 | +0.18(+0.75%) |
Oct 09, 2020 | 23.65 | 23.82 | 23.58 | 23.76 | 1,253 | +0.15(+0.64%) |
Oct 08, 2020 | 23.54 | 23.64 | 23.46 | 23.61 | 13,184 | +0.40(+1.73%) |
Oct 07, 2020 | 22.98 | 23.20 | 22.98 | 23.20 | 1,452 | +0.21(+0.92%) |
Oct 06, 2020 | 23.02 | 23.05 | 22.99 | 22.99 | 1,187 | -0.03(-0.13%) |
Oct 05, 2020 | 23.02 | 23.16 | 22.97 | 23.02 | 2,950 | +0.00(+0.00%) |
Oct 02, 2020 | 22.81 | 23.71 | 22.80 | 23.02 | 9,397 | -0.04(-0.17%) |
Oct 01, 2020 | 23.06 | 23.06 | 23.06 | 273 | +0.00(+0.00%) | |
Sep 30, 2020 | 22.46 | 23.06 | 22.46 | 23.06 | 7,061 | +0.41(+1.82%) |
Sep 29, 2020 | 22.73 | 22.82 | 22.62 | 22.65 | 33,675 | -0.11(-0.49%) |
Sep 28, 2020 | 22.85 | 22.85 | 22.76 | 22.76 | 556 | +0.13(+0.57%) |
Sep 25, 2020 | 22.04 | 22.63 | 22.04 | 22.63 | 2,506 | +0.35(+1.55%) |
Sep 24, 2020 | 22.33 | 22.39 | 22.22 | 22.29 | 3,922 | -0.26(-1.15%) |
Sep 23, 2020 | 22.97 | 23.92 | 22.55 | 22.55 | 20,478 | -0.40(-1.73%) |
Sep 22, 2020 | 22.88 | 23.09 | 22.81 | 22.94 | 29,072 | +0.12(+0.54%) |
Sep 21, 2020 | 22.93 | 22.93 | 22.61 | 22.82 | 1,899 | -0.57(-2.43%) |
Sep 18, 2020 | 23.29 | 23.39 | 23.29 | 23.39 | 1,464 | +0.16(+0.69%) |
Sep 17, 2020 | 22.94 | 23.23 | 22.94 | 23.23 | 668 | -0.12(-0.50%) |
Sep 16, 2020 | 23.08 | 23.34 | 23.08 | 23.34 | 1,686 | +0.14(+0.60%) |
Sep 15, 2020 | 23.26 | 23.35 | 23.20 | 23.20 | 34,049 | +0.12(+0.52%) |
Sep 14, 2020 | 22.88 | 23.10 | 22.88 | 23.09 | 1,156 | +0.55(+2.43%) |
Sep 11, 2020 | 22.66 | 22.66 | 22.29 | 22.54 | 4,602 | -0.14(-0.60%) |
Sep 10, 2020 | 22.76 | 22.92 | 22.54 | 22.67 | 65,510 | -0.22(-0.98%) |
Sep 09, 2020 | 22.74 | 22.98 | 22.74 | 22.90 | 4,355 | +0.39(+1.72%) |
Sep 08, 2020 | 22.93 | 22.93 | 22.51 | 22.51 | 2,915 | -0.33(-1.46%) |
Sep 04, 2020 | 22.81 | 22.96 | 22.48 | 22.85 | 3,138 | -0.19(-0.83%) |
Sep 03, 2020 | 23.43 | 23.43 | 22.93 | 23.04 | 6,696 | -0.47(-1.99%) |
Sep 02, 2020 | 22.98 | 23.51 | 22.98 | 23.51 | 4,070 | +0.30(+1.28%) |