Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.24 | 26.36 | 25.18 | 25.24 | 52,180,364 | -1.02(-3.90%) |
Nov 27, 2020 | 26.38 | 26.42 | 26.01 | 26.26 | 21,977,058 | -0.12(-0.45%) |
Nov 25, 2020 | 26.14 | 26.48 | 25.84 | 26.38 | 42,125,748 | -0.02(-0.07%) |
Nov 24, 2020 | 25.34 | 26.51 | 25.23 | 26.40 | 87,179,608 | +2.06(+8.45%) |
Nov 23, 2020 | 23.95 | 24.40 | 23.87 | 24.34 | 43,996,768 | +0.83(+3.53%) |
Nov 20, 2020 | 24.03 | 24.21 | 23.50 | 23.51 | 41,685,260 | -0.63(-2.60%) |
Nov 19, 2020 | 23.25 | 24.20 | 23.04 | 24.14 | 48,217,992 | +1.02(+4.39%) |
Nov 18, 2020 | 23.21 | 23.95 | 23.13 | 23.13 | 47,994,408 | +0.02(+0.08%) |
Nov 17, 2020 | 22.64 | 23.21 | 22.63 | 23.11 | 31,945,118 | +0.13(+0.56%) |
Nov 16, 2020 | 23.06 | 23.10 | 22.51 | 22.98 | 40,012,236 | +0.77(+3.45%) |
Nov 13, 2020 | 22.07 | 22.31 | 21.90 | 22.21 | 32,612,114 | +0.24(+1.09%) |
Nov 12, 2020 | 22.07 | 22.29 | 21.74 | 21.97 | 37,391,256 | -0.35(-1.57%) |
Nov 11, 2020 | 22.36 | 22.65 | 22.15 | 22.32 | 41,489,348 | +0.00(+0.00%) |
Nov 10, 2020 | 22.48 | 22.49 | 22.02 | 22.32 | 53,082,124 | -0.03(-0.12%) |
Nov 09, 2020 | 22.18 | 22.95 | 21.50 | 22.35 | 110,507,496 | +2.13(+10.54%) |
Nov 06, 2020 | 20.76 | 20.83 | 20.15 | 20.22 | 31,969,428 | -0.39(-1.88%) |
Nov 05, 2020 | 20.20 | 20.83 | 20.17 | 20.61 | 41,484,788 | +0.51(+2.53%) |
Nov 04, 2020 | 19.98 | 20.72 | 19.45 | 20.10 | 51,367,084 | -0.19(-0.95%) |
Nov 03, 2020 | 20.49 | 20.67 | 20.20 | 20.29 | 41,731,432 | +0.17(+0.87%) |
Nov 02, 2020 | 19.93 | 20.19 | 19.47 | 20.12 | 41,755,700 | +0.41(+2.10%) |
Oct 30, 2020 | 19.38 | 19.71 | 19.14 | 19.70 | 37,674,400 | +0.28(+1.47%) |
Oct 29, 2020 | 19.34 | 19.64 | 19.07 | 19.42 | 50,263,288 | -0.04(-0.19%) |
Oct 28, 2020 | 19.50 | 19.73 | 19.11 | 19.46 | 59,661,832 | -0.59(-2.93%) |
Oct 27, 2020 | 20.77 | 20.77 | 20.04 | 20.04 | 53,956,820 | -0.81(-3.88%) |
Oct 26, 2020 | 21.10 | 21.15 | 20.76 | 20.85 | 36,989,460 | -0.53(-2.49%) |
Oct 23, 2020 | 21.66 | 21.67 | 21.23 | 21.39 | 26,733,718 | +0.03(+0.13%) |
Oct 22, 2020 | 20.82 | 21.42 | 20.77 | 21.36 | 35,025,780 | +0.51(+2.42%) |
Oct 21, 2020 | 20.96 | 21.08 | 20.76 | 20.85 | 32,101,192 | -0.10(-0.48%) |
Oct 20, 2020 | 20.88 | 21.25 | 20.84 | 20.95 | 37,813,948 | +0.25(+1.20%) |
Oct 19, 2020 | 21.03 | 21.04 | 20.68 | 20.71 | 40,691,408 | -0.29(-1.40%) |
Oct 16, 2020 | 21.14 | 21.34 | 20.77 | 21.00 | 46,962,724 | -0.08(-0.39%) |
Oct 15, 2020 | 21.18 | 21.21 | 20.90 | 21.08 | 65,603,608 | -0.28(-1.29%) |
Oct 14, 2020 | 22.30 | 22.44 | 21.34 | 21.36 | 82,120,936 | -1.37(-6.02%) |
Oct 13, 2020 | 23.35 | 23.43 | 22.69 | 22.73 | 32,566,338 | -0.86(-3.66%) |
Oct 12, 2020 | 23.15 | 23.65 | 23.10 | 23.59 | 28,126,926 | +0.35(+1.50%) |
Oct 09, 2020 | 23.32 | 23.43 | 22.97 | 23.24 | 30,710,308 | +0.00(+0.00%) |
Oct 08, 2020 | 22.86 | 23.27 | 22.66 | 23.24 | 28,818,108 | +0.45(+1.97%) |
Oct 07, 2020 | 22.43 | 22.90 | 22.41 | 22.79 | 37,712,248 | +0.58(+2.61%) |
Oct 06, 2020 | 22.67 | 22.97 | 22.08 | 22.21 | 33,722,612 | -0.25(-1.10%) |
Oct 05, 2020 | 22.25 | 22.60 | 22.25 | 22.46 | 24,605,602 | +0.42(+1.92%) |
Oct 02, 2020 | 21.27 | 22.13 | 21.20 | 22.04 | 28,562,754 | +0.39(+1.83%) |
Oct 01, 2020 | 21.65 | 21.87 | 21.28 | 21.64 | 42,318,080 | +0.05(+0.21%) |
Sep 30, 2020 | 21.46 | 21.93 | 21.36 | 21.60 | 46,879,544 | +0.23(+1.07%) |
Sep 29, 2020 | 21.79 | 21.79 | 21.19 | 21.37 | 41,837,260 | -0.51(-2.35%) |
Sep 28, 2020 | 22.04 | 22.30 | 21.83 | 21.88 | 44,721,368 | +0.17(+0.76%) |
Sep 25, 2020 | 21.24 | 21.78 | 21.14 | 21.72 | 32,907,718 | +0.29(+1.37%) |
Sep 24, 2020 | 21.09 | 21.79 | 20.72 | 21.42 | 47,145,460 | +0.45(+2.15%) |
Sep 23, 2020 | 21.84 | 22.17 | 20.97 | 20.97 | 49,700,164 | -0.75(-3.47%) |
Sep 22, 2020 | 22.03 | 22.38 | 21.62 | 21.73 | 43,293,912 | -0.36(-1.62%) |
Sep 21, 2020 | 22.46 | 22.52 | 21.79 | 22.08 | 61,137,824 | -1.00(-4.34%) |
Sep 18, 2020 | 22.91 | 23.33 | 22.87 | 23.09 | 125,353,680 | +0.02(+0.08%) |
Sep 17, 2020 | 23.18 | 23.35 | 22.87 | 23.07 | 56,077,616 | -0.55(-2.33%) |
Sep 16, 2020 | 22.85 | 23.88 | 22.74 | 23.62 | 56,366,064 | +0.76(+3.34%) |
Sep 15, 2020 | 22.93 | 23.00 | 22.56 | 22.86 | 45,664,144 | +0.06(+0.28%) |
Sep 14, 2020 | 22.40 | 22.94 | 22.26 | 22.79 | 54,191,472 | +0.50(+2.22%) |
Sep 11, 2020 | 21.97 | 22.34 | 21.78 | 22.30 | 37,949,048 | +0.29(+1.34%) |
Sep 10, 2020 | 22.07 | 22.66 | 21.92 | 22.00 | 59,002,500 | +0.10(+0.46%) |
Sep 09, 2020 | 22.06 | 22.11 | 21.77 | 21.90 | 53,779,856 | -0.12(-0.54%) |
Sep 08, 2020 | 22.30 | 22.55 | 21.81 | 22.02 | 53,384,552 | -0.75(-3.31%) |
Sep 04, 2020 | 22.97 | 23.14 | 22.28 | 22.77 | 53,062,920 | +0.25(+1.10%) |
Sep 03, 2020 | 22.78 | 23.30 | 22.32 | 22.52 | 46,062,456 | -0.05(-0.20%) |
Sep 02, 2020 | 22.06 | 22.65 | 21.98 | 22.57 | 43,895,880 | +0.48(+2.16%) |