Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.04 | 26.16 | 24.98 | 25.05 | 52,578,992 | -1.02(-3.90%) |
Nov 27, 2020 | 26.18 | 26.22 | 25.81 | 26.07 | 22,144,950 | -0.12(-0.45%) |
Nov 25, 2020 | 25.95 | 26.28 | 25.64 | 26.18 | 42,447,564 | -0.02(-0.07%) |
Nov 24, 2020 | 25.15 | 26.31 | 25.04 | 26.20 | 87,845,608 | +2.04(+8.45%) |
Nov 23, 2020 | 23.77 | 24.21 | 23.69 | 24.16 | 44,332,880 | +0.82(+3.53%) |
Nov 20, 2020 | 23.85 | 24.02 | 23.32 | 23.34 | 42,003,712 | -0.62(-2.60%) |
Nov 19, 2020 | 23.07 | 24.01 | 22.87 | 23.96 | 48,586,348 | +1.01(+4.39%) |
Nov 18, 2020 | 23.03 | 23.77 | 22.95 | 22.95 | 48,361,060 | +0.02(+0.08%) |
Nov 17, 2020 | 22.47 | 23.03 | 22.46 | 22.93 | 32,189,162 | +0.13(+0.56%) |
Nov 16, 2020 | 22.89 | 22.92 | 22.34 | 22.80 | 40,317,908 | +0.76(+3.45%) |
Nov 13, 2020 | 21.90 | 22.15 | 21.73 | 22.04 | 32,861,254 | +0.24(+1.09%) |
Nov 12, 2020 | 21.90 | 22.12 | 21.58 | 21.81 | 37,676,908 | -0.35(-1.57%) |
Nov 11, 2020 | 22.19 | 22.47 | 21.98 | 22.15 | 41,806,304 | +0.00(+0.00%) |
Nov 10, 2020 | 22.31 | 22.32 | 21.86 | 22.15 | 53,487,640 | -0.03(-0.12%) |
Nov 09, 2020 | 22.01 | 22.78 | 21.34 | 22.18 | 111,351,712 | +2.12(+10.54%) |
Nov 06, 2020 | 20.61 | 20.67 | 20.00 | 20.07 | 32,213,656 | -0.38(-1.88%) |
Nov 05, 2020 | 20.05 | 20.67 | 20.02 | 20.45 | 41,801,712 | +0.50(+2.53%) |
Nov 04, 2020 | 19.83 | 20.57 | 19.30 | 19.95 | 51,759,496 | -0.19(-0.95%) |
Nov 03, 2020 | 20.34 | 20.51 | 20.05 | 20.14 | 42,050,236 | +0.17(+0.87%) |
Nov 02, 2020 | 19.78 | 20.04 | 19.32 | 19.97 | 42,074,688 | +0.41(+2.10%) |
Oct 30, 2020 | 19.24 | 19.56 | 19.00 | 19.56 | 37,962,212 | +0.28(+1.47%) |
Oct 29, 2020 | 19.19 | 19.49 | 18.93 | 19.27 | 50,647,268 | -0.04(-0.19%) |
Oct 28, 2020 | 19.35 | 19.58 | 18.96 | 19.31 | 60,117,616 | -0.58(-2.93%) |
Oct 27, 2020 | 20.61 | 20.61 | 19.89 | 19.89 | 54,369,016 | -0.80(-3.88%) |
Oct 26, 2020 | 20.94 | 20.99 | 20.60 | 20.69 | 37,272,040 | -0.53(-2.49%) |
Oct 23, 2020 | 21.50 | 21.51 | 21.07 | 21.22 | 26,937,948 | +0.03(+0.13%) |
Oct 22, 2020 | 20.66 | 21.26 | 20.61 | 21.20 | 35,293,356 | +0.50(+2.42%) |
Oct 21, 2020 | 20.80 | 20.92 | 20.60 | 20.69 | 32,346,428 | -0.10(-0.48%) |
Oct 20, 2020 | 20.72 | 21.09 | 20.69 | 20.80 | 38,102,824 | +0.25(+1.20%) |
Oct 19, 2020 | 20.87 | 20.88 | 20.52 | 20.55 | 41,002,268 | -0.29(-1.40%) |
Oct 16, 2020 | 20.98 | 21.18 | 20.61 | 20.84 | 47,321,492 | -0.08(-0.39%) |
Oct 15, 2020 | 21.02 | 21.05 | 20.74 | 20.92 | 66,104,780 | -0.27(-1.29%) |
Oct 14, 2020 | 22.13 | 22.27 | 21.18 | 21.20 | 82,748,296 | -1.36(-6.02%) |
Oct 13, 2020 | 23.17 | 23.25 | 22.52 | 22.55 | 32,815,124 | -0.86(-3.66%) |
Oct 12, 2020 | 22.97 | 23.47 | 22.93 | 23.41 | 28,341,800 | +0.35(+1.50%) |
Oct 09, 2020 | 23.15 | 23.26 | 22.80 | 23.07 | 30,944,916 | +0.00(+0.00%) |
Oct 08, 2020 | 22.68 | 23.09 | 22.49 | 23.07 | 29,038,262 | +0.45(+1.97%) |
Oct 07, 2020 | 22.26 | 22.73 | 22.24 | 22.62 | 38,000,348 | +0.57(+2.61%) |
Oct 06, 2020 | 22.50 | 22.79 | 21.92 | 22.04 | 33,980,236 | -0.25(-1.10%) |
Oct 05, 2020 | 22.08 | 22.43 | 22.08 | 22.29 | 24,793,574 | +0.42(+1.92%) |
Oct 02, 2020 | 21.11 | 21.96 | 21.04 | 21.87 | 28,780,956 | +0.39(+1.83%) |
Oct 01, 2020 | 21.49 | 21.71 | 21.11 | 21.48 | 42,641,368 | +0.05(+0.21%) |
Sep 30, 2020 | 21.30 | 21.76 | 21.20 | 21.43 | 47,237,676 | +0.23(+1.07%) |
Sep 29, 2020 | 21.62 | 21.62 | 21.03 | 21.21 | 42,156,872 | -0.51(-2.35%) |
Sep 28, 2020 | 21.87 | 22.13 | 21.66 | 21.72 | 45,063,016 | +0.16(+0.76%) |
Sep 25, 2020 | 21.08 | 21.62 | 20.98 | 21.55 | 33,159,114 | +0.29(+1.37%) |
Sep 24, 2020 | 20.93 | 21.62 | 20.57 | 21.26 | 47,505,624 | +0.45(+2.15%) |
Sep 23, 2020 | 21.68 | 22.00 | 20.81 | 20.81 | 50,079,844 | -0.75(-3.47%) |
Sep 22, 2020 | 21.86 | 22.21 | 21.45 | 21.56 | 43,624,652 | -0.36(-1.62%) |
Sep 21, 2020 | 22.29 | 22.35 | 21.62 | 21.92 | 61,604,880 | -0.99(-4.34%) |
Sep 18, 2020 | 22.74 | 23.16 | 22.70 | 22.91 | 126,311,304 | +0.02(+0.08%) |
Sep 17, 2020 | 23.00 | 23.17 | 22.70 | 22.89 | 56,506,016 | -0.55(-2.33%) |
Sep 16, 2020 | 22.67 | 23.70 | 22.56 | 23.44 | 56,796,668 | +0.76(+3.34%) |
Sep 15, 2020 | 22.76 | 22.83 | 22.39 | 22.68 | 46,012,988 | +0.06(+0.28%) |
Sep 14, 2020 | 22.23 | 22.76 | 22.09 | 22.62 | 54,605,464 | +0.49(+2.22%) |
Sep 11, 2020 | 21.81 | 22.17 | 21.62 | 22.13 | 38,238,960 | +0.29(+1.34%) |
Sep 10, 2020 | 21.91 | 22.49 | 21.75 | 21.83 | 59,453,244 | +0.10(+0.46%) |
Sep 09, 2020 | 21.89 | 21.94 | 21.61 | 21.73 | 54,190,700 | -0.12(-0.54%) |
Sep 08, 2020 | 22.14 | 22.38 | 21.64 | 21.85 | 53,792,380 | -0.75(-3.31%) |
Sep 04, 2020 | 22.79 | 22.96 | 22.11 | 22.60 | 53,468,288 | +0.25(+1.10%) |
Sep 03, 2020 | 22.61 | 23.12 | 22.15 | 22.35 | 46,414,344 | -0.05(-0.20%) |
Sep 02, 2020 | 21.89 | 22.48 | 21.82 | 22.40 | 44,231,220 | +0.47(+2.16%) |