Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.02 | 24.05 | 23.99 | 24.05 | 614,307 | +0.03(+0.11%) |
Nov 27, 2020 | 24.02 | 24.05 | 24.01 | 24.03 | 200,946 | +0.01(+0.04%) |
Nov 25, 2020 | 24.02 | 24.04 | 24.00 | 24.02 | 659,554 | +0.02(+0.08%) |
Nov 24, 2020 | 23.98 | 24.00 | 23.95 | 24.00 | 602,611 | +0.02(+0.07%) |
Nov 23, 2020 | 23.97 | 24.00 | 23.95 | 23.98 | 612,028 | +0.04(+0.15%) |
Nov 20, 2020 | 23.94 | 23.97 | 23.90 | 23.95 | 402,986 | -0.04(-0.15%) |
Nov 19, 2020 | 23.95 | 23.99 | 23.94 | 23.98 | 611,302 | +0.01(+0.04%) |
Nov 18, 2020 | 23.97 | 23.99 | 23.93 | 23.97 | 1,202,875 | +0.03(+0.11%) |
Nov 17, 2020 | 23.96 | 23.96 | 23.91 | 23.95 | 693,308 | -0.02(-0.07%) |
Nov 16, 2020 | 24.03 | 24.04 | 23.97 | 23.97 | 751,455 | -0.06(-0.26%) |
Nov 13, 2020 | 24.00 | 24.04 | 23.99 | 24.03 | 449,155 | +0.00(+0.00%) |
Nov 12, 2020 | 24.07 | 24.09 | 24.02 | 24.03 | 610,382 | +0.01(+0.04%) |
Nov 11, 2020 | 24.10 | 24.12 | 24.02 | 24.02 | 340,490 | -0.12(-0.51%) |
Nov 10, 2020 | 24.15 | 24.16 | 24.10 | 24.14 | 581,880 | +0.04(+0.15%) |
Nov 09, 2020 | 23.97 | 24.14 | 23.97 | 24.11 | 766,431 | +0.16(+0.66%) |
Nov 06, 2020 | 23.97 | 23.97 | 23.93 | 23.95 | 298,905 | -0.03(-0.11%) |
Nov 05, 2020 | 23.97 | 24.00 | 23.95 | 23.97 | 590,981 | -0.02(-0.07%) |
Nov 04, 2020 | 23.98 | 24.05 | 23.97 | 23.99 | 1,403,991 | -0.11(-0.44%) |
Nov 03, 2020 | 24.07 | 24.11 | 24.07 | 24.10 | 376,682 | +0.04(+0.15%) |
Nov 02, 2020 | 24.02 | 24.07 | 24.01 | 24.06 | 446,148 | -0.01(-0.04%) |
Oct 30, 2020 | 24.02 | 24.09 | 24.01 | 24.07 | 361,490 | +0.08(+0.33%) |
Oct 29, 2020 | 23.98 | 24.03 | 23.89 | 23.99 | 355,399 | -0.05(-0.22%) |
Oct 28, 2020 | 23.97 | 24.05 | 23.96 | 24.04 | 389,189 | -0.01(-0.03%) |
Oct 27, 2020 | 24.04 | 24.05 | 24.01 | 24.05 | 283,410 | -0.01(-0.04%) |
Oct 26, 2020 | 24.03 | 24.08 | 24.00 | 24.06 | 747,678 | +0.00(+0.00%) |
Oct 23, 2020 | 24.13 | 24.14 | 24.01 | 24.06 | 1,377,810 | -0.05(-0.22%) |
Oct 22, 2020 | 24.08 | 24.13 | 24.08 | 24.11 | 326,430 | +0.07(+0.29%) |
Oct 21, 2020 | 24.06 | 24.10 | 24.03 | 24.04 | 951,048 | -0.02(-0.07%) |
Oct 20, 2020 | 24.02 | 24.08 | 24.02 | 24.06 | 324,713 | +0.09(+0.37%) |
Oct 19, 2020 | 23.97 | 24.01 | 23.97 | 23.97 | 527,192 | -0.04(-0.15%) |
Oct 16, 2020 | 23.98 | 24.05 | 23.96 | 24.01 | 1,000,827 | -0.03(-0.11%) |
Oct 15, 2020 | 23.96 | 24.03 | 23.95 | 24.03 | 183,698 | +0.02(+0.07%) |
Oct 14, 2020 | 24.02 | 24.05 | 24.02 | 24.02 | 406,669 | -0.02(-0.07%) |
Oct 13, 2020 | 24.05 | 24.07 | 24.01 | 24.03 | 241,712 | -0.05(-0.22%) |
Oct 12, 2020 | 24.05 | 24.09 | 24.01 | 24.09 | 257,252 | -0.01(-0.04%) |
Oct 09, 2020 | 24.08 | 24.11 | 24.08 | 24.09 | 110,453 | +0.03(+0.11%) |
Oct 08, 2020 | 24.03 | 24.08 | 24.03 | 24.07 | 204,359 | +0.02(+0.07%) |
Oct 07, 2020 | 23.98 | 24.05 | 23.97 | 24.05 | 430,821 | +0.11(+0.47%) |
Oct 06, 2020 | 23.94 | 23.97 | 23.90 | 23.94 | 335,588 | +0.03(+0.15%) |
Oct 05, 2020 | 23.95 | 23.96 | 23.89 | 23.90 | 584,358 | -0.04(-0.18%) |
Oct 02, 2020 | 23.91 | 23.95 | 23.85 | 23.95 | 314,095 | +0.03(+0.11%) |
Oct 01, 2020 | 23.97 | 24.02 | 23.89 | 23.92 | 206,605 | -0.06(-0.26%) |
Sep 30, 2020 | 23.96 | 24.05 | 23.96 | 23.98 | 581,331 | +0.04(+0.18%) |
Sep 29, 2020 | 23.87 | 23.95 | 23.86 | 23.94 | 633,505 | +0.16(+0.66%) |
Sep 28, 2020 | 23.87 | 23.90 | 23.76 | 23.78 | 542,732 | -0.07(-0.29%) |
Sep 25, 2020 | 23.81 | 23.88 | 23.80 | 23.85 | 503,234 | -0.05(-0.22%) |
Sep 24, 2020 | 23.87 | 23.91 | 23.85 | 23.90 | 564,759 | +0.04(+0.18%) |
Sep 23, 2020 | 23.84 | 23.90 | 23.84 | 23.86 | 344,252 | +0.02(+0.07%) |
Sep 22, 2020 | 23.85 | 23.87 | 23.80 | 23.84 | 264,275 | -0.04(-0.18%) |
Sep 21, 2020 | 23.89 | 23.89 | 23.82 | 23.88 | 569,930 | -0.06(-0.25%) |
Sep 18, 2020 | 23.91 | 23.97 | 23.89 | 23.94 | 338,777 | +0.05(+0.22%) |
Sep 17, 2020 | 23.85 | 23.93 | 23.84 | 23.89 | 346,411 | +0.02(+0.07%) |
Sep 16, 2020 | 23.94 | 23.94 | 23.87 | 23.87 | 746,215 | -0.07(-0.29%) |
Sep 15, 2020 | 23.94 | 23.96 | 23.91 | 23.94 | 178,867 | -0.03(-0.11%) |
Sep 14, 2020 | 23.94 | 23.99 | 23.89 | 23.97 | 234,484 | +0.09(+0.36%) |
Sep 11, 2020 | 23.99 | 24.00 | 23.87 | 23.88 | 569,522 | -0.09(-0.36%) |
Sep 10, 2020 | 23.98 | 24.04 | 23.97 | 23.97 | 287,015 | +0.00(+0.00%) |
Sep 09, 2020 | 23.81 | 23.98 | 23.80 | 23.97 | 428,462 | +0.16(+0.66%) |
Sep 08, 2020 | 23.86 | 23.91 | 23.81 | 23.81 | 138,011 | -0.05(-0.22%) |
Sep 04, 2020 | 24.00 | 24.00 | 23.86 | 23.87 | 534,887 | -0.07(-0.29%) |
Sep 03, 2020 | 23.94 | 23.98 | 23.89 | 23.94 | 391,620 | -0.04(-0.18%) |
Sep 02, 2020 | 24.04 | 24.12 | 23.97 | 23.98 | 664,492 | -0.06(-0.25%) |