Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.49 | 26.56 | 26.05 | 26.10 | 77,410,456 | -0.55(-2.07%) |
Nov 27, 2020 | 26.73 | 26.76 | 26.55 | 26.65 | 28,824,756 | -0.08(-0.32%) |
Nov 25, 2020 | 26.68 | 26.75 | 26.41 | 26.73 | 48,293,492 | -0.09(-0.35%) |
Nov 24, 2020 | 26.37 | 26.86 | 26.29 | 26.83 | 65,150,208 | +0.91(+3.50%) |
Nov 23, 2020 | 25.77 | 25.99 | 25.64 | 25.92 | 55,393,780 | +0.48(+1.88%) |
Nov 20, 2020 | 25.54 | 25.63 | 25.39 | 25.44 | 42,708,576 | -0.22(-0.88%) |
Nov 19, 2020 | 25.45 | 25.69 | 25.29 | 25.67 | 50,401,184 | +0.08(+0.33%) |
Nov 18, 2020 | 25.95 | 26.15 | 25.57 | 25.58 | 76,465,344 | -0.23(-0.91%) |
Nov 17, 2020 | 25.57 | 25.87 | 25.39 | 25.82 | 68,025,624 | -0.05(-0.18%) |
Nov 16, 2020 | 25.94 | 25.96 | 25.61 | 25.86 | 72,168,240 | +0.56(+2.22%) |
Nov 13, 2020 | 25.12 | 25.40 | 25.06 | 25.30 | 48,130,040 | +0.41(+1.65%) |
Nov 12, 2020 | 25.00 | 25.05 | 24.66 | 24.89 | 67,020,484 | -0.42(-1.66%) |
Nov 11, 2020 | 25.55 | 25.57 | 25.16 | 25.31 | 69,396,752 | -0.10(-0.41%) |
Nov 10, 2020 | 25.31 | 25.51 | 25.08 | 25.41 | 91,699,840 | +0.13(+0.52%) |
Nov 09, 2020 | 25.25 | 25.68 | 24.95 | 25.28 | 174,070,800 | +1.92(+8.21%) |
Nov 06, 2020 | 23.66 | 23.69 | 23.29 | 23.36 | 64,936,920 | -0.19(-0.79%) |
Nov 05, 2020 | 23.19 | 23.71 | 23.19 | 23.55 | 70,312,944 | +0.56(+2.44%) |
Nov 04, 2020 | 22.85 | 23.40 | 22.64 | 22.99 | 93,354,216 | -0.27(-1.17%) |
Nov 03, 2020 | 23.18 | 23.49 | 23.15 | 23.26 | 85,250,344 | +0.51(+2.22%) |
Nov 02, 2020 | 22.71 | 22.86 | 22.43 | 22.76 | 69,584,712 | +0.42(+1.89%) |
Oct 30, 2020 | 22.14 | 22.37 | 21.97 | 22.33 | 70,753,344 | +0.07(+0.29%) |
Oct 29, 2020 | 22.04 | 22.43 | 21.76 | 22.27 | 65,060,596 | +0.17(+0.76%) |
Oct 28, 2020 | 22.20 | 22.40 | 21.97 | 22.10 | 95,386,648 | -0.58(-2.56%) |
Oct 27, 2020 | 23.09 | 23.09 | 22.66 | 22.68 | 49,138,300 | -0.42(-1.82%) |
Oct 26, 2020 | 23.30 | 23.34 | 22.89 | 23.10 | 57,668,588 | -0.53(-2.26%) |
Oct 23, 2020 | 23.71 | 23.78 | 23.45 | 23.64 | 48,173,948 | +0.07(+0.32%) |
Oct 22, 2020 | 23.09 | 23.59 | 23.08 | 23.56 | 42,207,320 | +0.46(+1.99%) |
Oct 21, 2020 | 23.19 | 23.34 | 23.09 | 23.10 | 47,259,176 | -0.12(-0.52%) |
Oct 20, 2020 | 23.19 | 23.49 | 23.18 | 23.22 | 71,889,776 | +0.19(+0.81%) |
Oct 19, 2020 | 23.48 | 23.49 | 23.00 | 23.04 | 45,926,520 | -0.36(-1.52%) |
Oct 16, 2020 | 23.42 | 23.54 | 23.28 | 23.39 | 42,843,828 | +0.02(+0.08%) |
Oct 15, 2020 | 22.98 | 23.38 | 22.94 | 23.37 | 44,485,116 | +0.18(+0.77%) |
Oct 14, 2020 | 23.44 | 23.52 | 23.17 | 23.20 | 52,379,920 | -0.22(-0.96%) |
Oct 13, 2020 | 23.80 | 23.88 | 23.34 | 23.42 | 64,503,464 | -0.46(-1.92%) |
Oct 12, 2020 | 23.60 | 23.95 | 23.59 | 23.88 | 49,065,412 | +0.26(+1.11%) |
Oct 09, 2020 | 23.72 | 23.75 | 23.43 | 23.62 | 55,592,552 | +0.03(+0.12%) |
Oct 08, 2020 | 23.40 | 23.64 | 23.34 | 23.59 | 61,583,676 | +0.32(+1.37%) |
Oct 07, 2020 | 23.10 | 23.38 | 23.10 | 23.27 | 57,491,112 | +0.38(+1.68%) |
Oct 06, 2020 | 23.32 | 23.48 | 22.80 | 22.89 | 94,440,696 | -0.23(-1.01%) |
Oct 05, 2020 | 22.96 | 23.20 | 22.90 | 23.12 | 62,934,344 | +0.37(+1.65%) |
Oct 02, 2020 | 22.27 | 22.88 | 22.21 | 22.75 | 67,698,448 | +0.18(+0.79%) |
Oct 01, 2020 | 22.62 | 22.77 | 22.39 | 22.57 | 70,258,352 | +0.04(+0.17%) |
Sep 30, 2020 | 22.32 | 22.72 | 22.32 | 22.53 | 71,289,704 | +0.30(+1.35%) |
Sep 29, 2020 | 22.45 | 22.47 | 22.11 | 22.23 | 56,900,432 | -0.28(-1.25%) |
Sep 28, 2020 | 22.30 | 22.67 | 22.30 | 22.51 | 67,088,404 | +0.52(+2.38%) |
Sep 25, 2020 | 21.60 | 22.06 | 21.56 | 21.99 | 49,171,556 | +0.22(+1.03%) |
Sep 24, 2020 | 21.73 | 22.07 | 21.47 | 21.76 | 60,367,180 | +0.05(+0.22%) |
Sep 23, 2020 | 22.26 | 22.41 | 21.72 | 21.72 | 57,989,384 | -0.50(-2.23%) |
Sep 22, 2020 | 22.34 | 22.56 | 22.02 | 22.21 | 90,333,552 | -0.19(-0.84%) |
Sep 21, 2020 | 22.49 | 22.62 | 22.05 | 22.40 | 77,244,480 | -0.58(-2.50%) |
Sep 18, 2020 | 23.02 | 23.21 | 22.93 | 22.97 | 66,286,972 | -0.05(-0.20%) |
Sep 17, 2020 | 22.95 | 23.16 | 22.88 | 23.02 | 50,838,488 | -0.24(-1.04%) |
Sep 16, 2020 | 23.05 | 23.52 | 23.00 | 23.26 | 66,731,140 | +0.26(+1.13%) |
Sep 15, 2020 | 23.37 | 23.38 | 22.98 | 23.00 | 52,049,104 | -0.32(-1.36%) |
Sep 14, 2020 | 23.21 | 23.52 | 23.14 | 23.32 | 54,806,484 | +0.32(+1.38%) |
Sep 11, 2020 | 22.88 | 23.12 | 22.81 | 23.00 | 74,427,944 | +0.16(+0.69%) |
Sep 10, 2020 | 23.24 | 23.40 | 22.80 | 22.84 | 59,630,880 | -0.33(-1.41%) |
Sep 09, 2020 | 23.15 | 23.34 | 23.00 | 23.17 | 56,200,496 | +0.23(+1.01%) |
Sep 08, 2020 | 23.31 | 23.37 | 22.85 | 22.94 | 90,972,208 | -0.61(-2.57%) |
Sep 04, 2020 | 23.78 | 23.91 | 23.17 | 23.54 | 119,351,696 | +0.18(+0.76%) |
Sep 03, 2020 | 23.87 | 24.21 | 23.22 | 23.37 | 105,674,088 | -0.43(-1.80%) |
Sep 02, 2020 | 23.38 | 23.81 | 23.32 | 23.79 | 52,017,832 | +0.39(+1.67%) |