Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.34 | 34.50 | 32.91 | 32.97 | 2,002,068 | -1.14(-3.34%) |
Nov 27, 2020 | 35.03 | 35.82 | 33.97 | 34.11 | 2,702,800 | +0.96(+2.90%) |
Nov 25, 2020 | 33.20 | 33.68 | 32.34 | 33.15 | 1,257,100 | +0.16(+0.48%) |
Nov 24, 2020 | 31.79 | 33.06 | 31.48 | 32.99 | 953,755 | +1.67(+5.33%) |
Nov 23, 2020 | 30.00 | 31.45 | 29.80 | 31.32 | 1,519,079 | +1.20(+3.98%) |
Nov 20, 2020 | 29.05 | 30.15 | 28.96 | 30.12 | 1,301,500 | +1.12(+3.86%) |
Nov 19, 2020 | 28.64 | 29.03 | 27.86 | 29.00 | 653,239 | +0.02(+0.07%) |
Nov 18, 2020 | 29.58 | 30.61 | 28.91 | 28.98 | 1,453,426 | -0.55(-1.86%) |
Nov 17, 2020 | 28.07 | 30.13 | 27.34 | 29.53 | 1,894,842 | +1.14(+4.02%) |
Nov 16, 2020 | 26.98 | 28.52 | 26.80 | 28.39 | 1,182,242 | +2.03(+7.70%) |
Nov 13, 2020 | 25.29 | 26.37 | 24.89 | 26.36 | 909,800 | +1.50(+6.03%) |
Nov 12, 2020 | 25.34 | 25.67 | 24.78 | 24.86 | 584,254 | -0.69(-2.70%) |
Nov 11, 2020 | 26.23 | 26.45 | 25.23 | 25.55 | 1,152,545 | -0.79(-3.00%) |
Nov 10, 2020 | 25.35 | 26.45 | 24.81 | 26.34 | 1,074,289 | +1.37(+5.49%) |
Nov 09, 2020 | 25.47 | 26.57 | 24.32 | 24.97 | 1,984,781 | +1.08(+4.52%) |
Nov 06, 2020 | 23.82 | 24.00 | 23.33 | 23.89 | 1,106,800 | +0.16(+0.67%) |
Nov 05, 2020 | 23.14 | 23.85 | 22.89 | 23.73 | 1,134,281 | +0.47(+2.02%) |
Nov 04, 2020 | 22.51 | 23.67 | 22.26 | 23.26 | 926,784 | +0.24(+1.04%) |
Nov 03, 2020 | 22.96 | 23.81 | 22.77 | 23.02 | 1,603,930 | +0.39(+1.72%) |
Nov 02, 2020 | 22.00 | 23.02 | 21.50 | 22.63 | 1,654,726 | +1.38(+6.49%) |
Oct 30, 2020 | 21.38 | 21.60 | 20.48 | 21.25 | 1,628,900 | -0.06(-0.28%) |
Oct 29, 2020 | 20.72 | 21.51 | 20.16 | 21.31 | 1,474,408 | +0.34(+1.62%) |
Oct 28, 2020 | 21.52 | 21.62 | 20.94 | 20.97 | 1,577,278 | -1.02(-4.64%) |
Oct 27, 2020 | 22.47 | 22.47 | 21.52 | 21.99 | 2,225,333 | -0.77(-3.38%) |
Oct 26, 2020 | 23.18 | 23.24 | 22.45 | 22.76 | 2,102,714 | -0.60(-2.57%) |
Oct 23, 2020 | 24.00 | 24.13 | 23.19 | 23.36 | 1,199,700 | -0.55(-2.30%) |
Oct 22, 2020 | 24.72 | 24.99 | 23.69 | 23.91 | 921,902 | -0.60(-2.45%) |
Oct 21, 2020 | 23.07 | 24.67 | 22.67 | 24.51 | 2,122,630 | +1.37(+5.92%) |
Oct 20, 2020 | 23.26 | 23.46 | 23.04 | 23.14 | 1,028,967 | +0.14(+0.61%) |
Oct 19, 2020 | 22.69 | 24.14 | 22.63 | 23.00 | 1,972,436 | -0.27(-1.18%) |
Oct 16, 2020 | 22.64 | 23.61 | 22.31 | 23.27 | 4,097,600 | +0.65(+2.90%) |
Oct 15, 2020 | 22.70 | 22.75 | 21.80 | 22.62 | 7,670,427 | -1.12(-4.72%) |
Oct 14, 2020 | 24.70 | 24.70 | 23.70 | 23.74 | 3,306,010 | -0.71(-2.90%) |
Oct 13, 2020 | 24.58 | 24.69 | 24.17 | 24.45 | 3,481,335 | -0.13(-0.53%) |
Oct 12, 2020 | 23.79 | 24.59 | 23.79 | 24.58 | 1,913,742 | +0.83(+3.49%) |
Oct 09, 2020 | 24.21 | 24.25 | 23.71 | 23.75 | 2,151,700 | -0.25(-1.04%) |
Oct 08, 2020 | 24.11 | 24.36 | 23.85 | 24.00 | 2,269,455 | +0.11(+0.46%) |
Oct 07, 2020 | 23.83 | 24.25 | 23.83 | 23.89 | 1,065,215 | +0.26(+1.10%) |
Oct 06, 2020 | 23.90 | 24.20 | 23.61 | 23.63 | 1,331,209 | -0.06(-0.25%) |
Oct 05, 2020 | 24.31 | 24.63 | 23.37 | 23.69 | 1,228,548 | -0.36(-1.50%) |
Oct 02, 2020 | 23.88 | 24.28 | 23.68 | 24.05 | 2,017,900 | -0.21(-0.87%) |
Oct 01, 2020 | 24.63 | 25.04 | 24.02 | 24.26 | 1,637,013 | -0.45(-1.82%) |
Sep 30, 2020 | 24.76 | 25.03 | 24.60 | 24.71 | 801,565 | +0.11(+0.45%) |
Sep 29, 2020 | 24.67 | 24.96 | 24.02 | 24.60 | 1,128,036 | -0.12(-0.49%) |
Sep 28, 2020 | 24.52 | 24.92 | 24.44 | 24.72 | 838,797 | +0.53(+2.19%) |
Sep 25, 2020 | 23.56 | 24.26 | 23.55 | 24.19 | 708,300 | +0.53(+2.24%) |
Sep 24, 2020 | 23.77 | 24.06 | 23.44 | 23.66 | 921,010 | -0.14(-0.59%) |
Sep 23, 2020 | 24.47 | 24.67 | 23.80 | 23.80 | 2,692,253 | -0.69(-2.82%) |
Sep 22, 2020 | 24.69 | 25.00 | 24.31 | 24.49 | 1,713,757 | -0.02(-0.08%) |
Sep 21, 2020 | 24.76 | 24.82 | 24.20 | 24.51 | 1,679,119 | -0.47(-1.88%) |
Sep 18, 2020 | 25.02 | 25.29 | 24.71 | 24.98 | 1,475,700 | -0.30(-1.19%) |
Sep 17, 2020 | 24.77 | 25.33 | 24.63 | 25.28 | 1,814,862 | +0.10(+0.40%) |
Sep 16, 2020 | 24.50 | 25.37 | 24.00 | 25.18 | 7,904,964 | +4.41(+21.23%) |
Sep 15, 2020 | 22.26 | 22.37 | 20.75 | 20.77 | 1,662,673 | -1.73(-7.69%) |
Sep 14, 2020 | 21.01 | 22.78 | 20.95 | 22.50 | 1,532,311 | +1.64(+7.86%) |
Sep 11, 2020 | 21.24 | 21.39 | 20.30 | 20.86 | 727,700 | -0.36(-1.70%) |
Sep 10, 2020 | 22.29 | 22.52 | 21.12 | 21.22 | 818,001 | -1.03(-4.63%) |
Sep 09, 2020 | 22.61 | 22.61 | 21.81 | 22.25 | 730,460 | -0.18(-0.80%) |
Sep 08, 2020 | 23.01 | 23.13 | 22.22 | 22.43 | 636,792 | -0.78(-3.36%) |
Sep 04, 2020 | 22.53 | 23.36 | 22.00 | 23.21 | 1,050,000 | +0.92(+4.13%) |
Sep 03, 2020 | 22.97 | 23.38 | 21.78 | 22.29 | 1,393,282 | -0.52(-2.28%) |
Sep 02, 2020 | 23.00 | 23.12 | 21.69 | 22.81 | 1,313,355 | -0.09(-0.39%) |