Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.03 | 20.67 | 19.91 | 20.61 | 27,374,162 | +0.40(+1.98%) |
Nov 27, 2020 | 20.05 | 20.23 | 19.79 | 20.21 | 18,921,000 | -0.04(-0.22%) |
Nov 25, 2020 | 20.52 | 20.59 | 20.10 | 20.25 | 41,663,560 | +0.04(+0.18%) |
Nov 24, 2020 | 20.04 | 20.62 | 19.98 | 20.22 | 49,162,952 | -0.40(-1.94%) |
Nov 23, 2020 | 21.43 | 21.43 | 20.53 | 20.61 | 41,195,468 | -0.92(-4.28%) |
Nov 20, 2020 | 21.57 | 21.85 | 21.44 | 21.54 | 18,832,984 | +0.09(+0.41%) |
Nov 19, 2020 | 21.44 | 21.68 | 21.30 | 21.45 | 20,527,232 | -0.25(-1.14%) |
Nov 18, 2020 | 22.39 | 22.42 | 21.66 | 21.70 | 32,313,556 | -0.81(-3.59%) |
Nov 17, 2020 | 22.89 | 22.97 | 22.47 | 22.50 | 21,118,320 | -0.43(-1.89%) |
Nov 16, 2020 | 22.89 | 23.08 | 22.59 | 22.94 | 19,570,102 | -0.03(-0.12%) |
Nov 13, 2020 | 23.33 | 23.36 | 22.95 | 22.97 | 13,273,784 | -0.02(-0.08%) |
Nov 12, 2020 | 23.08 | 23.28 | 22.91 | 22.98 | 14,478,875 | +0.11(+0.47%) |
Nov 11, 2020 | 22.90 | 22.92 | 22.48 | 22.88 | 23,981,410 | -0.13(-0.58%) |
Nov 10, 2020 | 23.86 | 23.95 | 22.97 | 23.01 | 26,111,220 | -0.85(-3.57%) |
Nov 09, 2020 | 24.15 | 24.34 | 23.14 | 23.86 | 53,584,204 | -1.75(-6.82%) |
Nov 06, 2020 | 26.22 | 26.26 | 25.50 | 25.61 | 15,261,531 | -0.40(-1.53%) |
Nov 05, 2020 | 25.20 | 26.21 | 25.17 | 26.01 | 32,136,872 | +1.55(+6.35%) |
Nov 04, 2020 | 24.61 | 24.93 | 24.26 | 24.46 | 16,657,798 | -0.19(-0.76%) |
Nov 03, 2020 | 24.39 | 24.73 | 24.17 | 24.64 | 15,764,045 | +0.55(+2.28%) |
Nov 02, 2020 | 23.95 | 24.13 | 23.52 | 24.09 | 16,984,984 | +0.38(+1.61%) |
Oct 30, 2020 | 23.43 | 23.75 | 22.84 | 23.71 | 16,747,833 | +0.50(+2.14%) |
Oct 29, 2020 | 22.75 | 23.57 | 22.67 | 23.21 | 17,355,512 | +0.22(+0.96%) |
Oct 28, 2020 | 23.46 | 23.56 | 22.81 | 22.99 | 24,996,580 | -1.04(-4.32%) |
Oct 27, 2020 | 23.65 | 24.06 | 23.52 | 24.03 | 12,048,830 | +0.41(+1.73%) |
Oct 26, 2020 | 23.59 | 24.11 | 23.58 | 23.62 | 11,567,083 | -0.16(-0.67%) |
Oct 23, 2020 | 23.75 | 23.90 | 23.60 | 23.78 | 10,863,279 | -0.07(-0.30%) |
Oct 22, 2020 | 24.00 | 24.04 | 23.55 | 23.85 | 15,321,485 | -0.43(-1.75%) |
Oct 21, 2020 | 24.20 | 24.42 | 24.04 | 24.28 | 12,517,335 | +0.27(+1.11%) |
Oct 20, 2020 | 24.06 | 24.20 | 23.81 | 24.01 | 16,311,676 | +0.04(+0.18%) |
Oct 19, 2020 | 24.68 | 24.81 | 23.95 | 23.97 | 14,448,381 | -0.49(-1.99%) |
Oct 16, 2020 | 24.71 | 24.74 | 24.39 | 24.46 | 10,136,475 | -0.16(-0.65%) |
Oct 15, 2020 | 24.81 | 24.91 | 24.45 | 24.62 | 12,135,198 | -0.50(-1.98%) |
Oct 14, 2020 | 25.01 | 25.36 | 24.79 | 25.11 | 11,942,408 | +0.31(+1.25%) |
Oct 13, 2020 | 24.66 | 24.89 | 24.11 | 24.80 | 14,067,437 | -0.07(-0.29%) |
Oct 12, 2020 | 24.79 | 25.01 | 24.66 | 24.87 | 11,103,324 | -0.01(-0.04%) |
Oct 09, 2020 | 24.63 | 24.88 | 24.41 | 24.88 | 16,341,648 | +0.69(+2.86%) |
Oct 08, 2020 | 24.06 | 24.41 | 23.86 | 24.19 | 15,107,469 | +0.28(+1.19%) |
Oct 07, 2020 | 24.30 | 24.42 | 23.84 | 23.91 | 20,675,672 | -0.10(-0.41%) |
Oct 06, 2020 | 25.20 | 25.32 | 23.99 | 24.00 | 20,846,886 | -1.16(-4.62%) |
Oct 05, 2020 | 24.85 | 25.49 | 24.81 | 25.17 | 12,032,961 | +0.43(+1.72%) |
Oct 02, 2020 | 25.01 | 25.18 | 24.68 | 24.74 | 11,134,295 | -0.33(-1.31%) |
Oct 01, 2020 | 25.18 | 25.32 | 24.90 | 25.07 | 11,671,140 | +0.13(+0.53%) |
Sep 30, 2020 | 24.94 | 25.18 | 24.66 | 24.93 | 16,785,180 | -0.15(-0.60%) |
Sep 29, 2020 | 24.81 | 25.26 | 24.72 | 25.09 | 14,042,529 | +0.46(+1.87%) |
Sep 28, 2020 | 24.84 | 24.87 | 24.35 | 24.62 | 14,113,288 | +0.05(+0.22%) |
Sep 25, 2020 | 24.44 | 24.70 | 24.18 | 24.57 | 10,625,295 | +0.04(+0.18%) |
Sep 24, 2020 | 23.83 | 24.63 | 23.80 | 24.53 | 22,981,094 | +0.45(+1.88%) |
Sep 23, 2020 | 24.92 | 24.95 | 23.93 | 24.07 | 27,184,418 | -1.14(-4.50%) |
Sep 22, 2020 | 25.09 | 25.40 | 24.94 | 25.21 | 16,478,595 | +0.20(+0.82%) |
Sep 21, 2020 | 25.19 | 25.45 | 24.67 | 25.01 | 19,645,556 | -0.62(-2.42%) |
Sep 18, 2020 | 25.99 | 26.22 | 25.60 | 25.63 | 30,395,784 | -0.22(-0.86%) |
Sep 17, 2020 | 26.19 | 26.19 | 25.56 | 25.85 | 29,678,324 | -0.75(-2.83%) |
Sep 16, 2020 | 26.83 | 26.93 | 26.25 | 26.60 | 23,494,326 | +0.00(+0.00%) |
Sep 15, 2020 | 26.84 | 27.09 | 26.49 | 26.60 | 14,140,849 | +0.05(+0.20%) |
Sep 14, 2020 | 26.64 | 26.88 | 26.10 | 26.55 | 17,602,784 | +0.16(+0.60%) |
Sep 11, 2020 | 26.88 | 27.13 | 26.27 | 26.39 | 14,175,215 | -0.32(-1.20%) |
Sep 10, 2020 | 27.30 | 27.38 | 26.58 | 26.71 | 18,225,748 | -0.31(-1.15%) |
Sep 09, 2020 | 26.18 | 27.14 | 26.12 | 27.02 | 23,090,786 | +1.12(+4.32%) |
Sep 08, 2020 | 25.31 | 26.47 | 25.06 | 25.90 | 19,992,876 | +0.13(+0.52%) |
Sep 04, 2020 | 25.71 | 25.99 | 24.91 | 25.77 | 24,177,646 | -0.19(-0.72%) |
Sep 03, 2020 | 26.02 | 26.34 | 25.36 | 25.95 | 19,993,534 | -0.31(-1.18%) |
Sep 02, 2020 | 25.87 | 26.30 | 25.37 | 26.27 | 18,968,252 | +0.25(+0.95%) |