Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.93 | 26.18 | 25.35 | 26.01 | 899,893 | +0.13(+0.49%) |
Nov 27, 2020 | 26.03 | 26.46 | 25.67 | 25.88 | 199,373 | -0.25(-0.97%) |
Nov 25, 2020 | 25.83 | 26.57 | 25.57 | 26.13 | 399,571 | +0.21(+0.82%) |
Nov 24, 2020 | 26.45 | 26.45 | 25.86 | 25.92 | 756,265 | -0.40(-1.51%) |
Nov 23, 2020 | 26.64 | 26.84 | 26.06 | 26.32 | 416,308 | -0.25(-0.95%) |
Nov 20, 2020 | 26.77 | 27.03 | 26.57 | 26.57 | 387,922 | -0.21(-0.80%) |
Nov 19, 2020 | 26.04 | 26.80 | 25.84 | 26.78 | 528,050 | +0.59(+2.26%) |
Nov 18, 2020 | 27.12 | 27.24 | 26.11 | 26.19 | 964,133 | -0.90(-3.33%) |
Nov 17, 2020 | 27.21 | 27.74 | 27.06 | 27.09 | 788,370 | -0.12(-0.43%) |
Nov 16, 2020 | 25.34 | 27.75 | 24.52 | 27.21 | 1,249,401 | +0.63(+2.37%) |
Nov 13, 2020 | 26.48 | 26.71 | 26.03 | 26.58 | 1,324,584 | +0.37(+1.41%) |
Nov 12, 2020 | 25.92 | 26.36 | 25.58 | 26.21 | 791,585 | +0.41(+1.58%) |
Nov 11, 2020 | 25.48 | 25.82 | 25.21 | 25.80 | 448,491 | +0.45(+1.76%) |
Nov 10, 2020 | 25.31 | 25.60 | 24.82 | 25.36 | 873,627 | +0.25(+1.00%) |
Nov 09, 2020 | 26.89 | 27.36 | 25.09 | 25.10 | 928,144 | -0.24(-0.96%) |
Nov 06, 2020 | 25.94 | 26.32 | 25.29 | 25.35 | 1,312,213 | -0.39(-1.51%) |
Nov 05, 2020 | 27.74 | 28.66 | 25.62 | 25.74 | 2,399,430 | -1.55(-5.69%) |
Nov 04, 2020 | 26.13 | 27.38 | 25.98 | 27.29 | 1,878,739 | +1.31(+5.04%) |
Nov 03, 2020 | 25.39 | 26.16 | 25.36 | 25.98 | 941,912 | +0.71(+2.80%) |
Nov 02, 2020 | 25.41 | 25.74 | 24.79 | 25.27 | 1,332,398 | +0.20(+0.81%) |
Oct 30, 2020 | 25.03 | 25.53 | 24.82 | 25.07 | 690,796 | -0.04(-0.15%) |
Oct 29, 2020 | 24.82 | 25.35 | 24.71 | 25.10 | 919,573 | +0.19(+0.78%) |
Oct 28, 2020 | 25.13 | 25.22 | 24.78 | 24.91 | 321,216 | -0.65(-2.54%) |
Oct 27, 2020 | 25.99 | 26.37 | 25.55 | 25.56 | 566,446 | -0.40(-1.53%) |
Oct 26, 2020 | 25.78 | 26.12 | 25.59 | 25.96 | 371,392 | -0.02(-0.07%) |
Oct 23, 2020 | 25.95 | 26.18 | 25.65 | 25.98 | 231,639 | +0.12(+0.45%) |
Oct 22, 2020 | 26.10 | 26.41 | 25.50 | 25.86 | 585,679 | -0.18(-0.71%) |
Oct 21, 2020 | 25.85 | 26.37 | 25.75 | 26.05 | 561,524 | +0.32(+1.24%) |
Oct 20, 2020 | 25.98 | 26.21 | 25.72 | 25.73 | 891,751 | -0.25(-0.97%) |
Oct 19, 2020 | 26.62 | 26.85 | 25.91 | 25.98 | 536,876 | -0.57(-2.16%) |
Oct 16, 2020 | 26.82 | 27.06 | 26.49 | 26.55 | 408,127 | -0.15(-0.55%) |
Oct 15, 2020 | 26.58 | 26.76 | 26.20 | 26.70 | 224,729 | +0.06(+0.22%) |
Oct 14, 2020 | 26.49 | 26.90 | 26.47 | 26.64 | 653,301 | +0.16(+0.59%) |
Oct 13, 2020 | 26.72 | 27.07 | 26.29 | 26.48 | 449,775 | -0.29(-1.09%) |
Oct 12, 2020 | 27.55 | 27.55 | 26.67 | 26.77 | 514,867 | -0.54(-1.99%) |
Oct 09, 2020 | 26.97 | 27.78 | 26.44 | 27.32 | 854,913 | +0.03(+0.11%) |
Oct 08, 2020 | 25.72 | 27.57 | 25.72 | 27.29 | 2,096,070 | +2.14(+8.53%) |
Oct 07, 2020 | 25.31 | 25.59 | 25.09 | 25.14 | 1,190,666 | +0.01(+0.04%) |
Oct 06, 2020 | 25.20 | 25.71 | 25.13 | 25.13 | 1,042,052 | -0.46(-1.78%) |
Oct 05, 2020 | 24.93 | 25.61 | 24.93 | 25.59 | 1,095,371 | +0.81(+3.29%) |
Oct 02, 2020 | 24.45 | 24.88 | 24.07 | 24.77 | 616,572 | +0.15(+0.59%) |
Oct 01, 2020 | 25.03 | 25.18 | 24.46 | 24.63 | 1,062,268 | -0.26(-1.05%) |
Sep 30, 2020 | 24.54 | 24.95 | 24.36 | 24.89 | 1,412,793 | +0.41(+1.66%) |
Sep 29, 2020 | 24.42 | 24.81 | 24.28 | 24.48 | 1,463,241 | -0.02(-0.08%) |
Sep 28, 2020 | 23.98 | 24.52 | 23.84 | 24.50 | 751,982 | +0.69(+2.89%) |
Sep 25, 2020 | 23.69 | 24.12 | 23.60 | 23.81 | 468,743 | +0.02(+0.08%) |
Sep 24, 2020 | 23.31 | 23.92 | 23.06 | 23.80 | 846,824 | +0.42(+1.78%) |
Sep 23, 2020 | 23.14 | 23.73 | 23.06 | 23.38 | 1,498,994 | +0.19(+0.84%) |
Sep 22, 2020 | 23.23 | 23.54 | 22.92 | 23.18 | 1,703,856 | -0.16(-0.66%) |
Sep 21, 2020 | 23.55 | 23.81 | 22.88 | 23.34 | 1,544,936 | -0.72(-2.98%) |
Sep 18, 2020 | 24.02 | 24.38 | 23.89 | 24.06 | 10,361,427 | +0.07(+0.28%) |
Sep 17, 2020 | 24.54 | 24.91 | 23.94 | 23.99 | 1,728,912 | -0.76(-3.06%) |
Sep 16, 2020 | 24.51 | 24.87 | 23.87 | 24.75 | 1,908,963 | +0.25(+1.03%) |
Sep 15, 2020 | 24.58 | 24.97 | 24.01 | 24.49 | 972,222 | +0.08(+0.32%) |
Sep 14, 2020 | 24.54 | 25.20 | 24.38 | 24.42 | 1,345,866 | +0.07(+0.28%) |
Sep 11, 2020 | 24.62 | 24.98 | 24.14 | 24.35 | 801,307 | -0.05(-0.20%) |
Sep 10, 2020 | 24.62 | 24.79 | 24.10 | 24.40 | 767,344 | +0.09(+0.36%) |
Sep 09, 2020 | 24.19 | 24.67 | 24.00 | 24.31 | 850,575 | +0.43(+1.79%) |
Sep 08, 2020 | 23.90 | 24.58 | 23.79 | 23.88 | 1,173,007 | -0.04(-0.16%) |
Sep 04, 2020 | 23.80 | 24.60 | 22.99 | 23.92 | 922,332 | +0.20(+0.86%) |
Sep 03, 2020 | 24.94 | 25.11 | 23.70 | 23.72 | 584,997 | -1.45(-5.74%) |
Sep 02, 2020 | 24.84 | 25.36 | 24.69 | 25.16 | 927,669 | +0.30(+1.21%) |