Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.73 | 24.82 | 24.03 | 24.65 | 8,601,015 | -0.11(-0.45%) |
Nov 27, 2020 | 24.21 | 24.82 | 24.15 | 24.76 | 3,674,500 | +0.79(+3.28%) |
Nov 25, 2020 | 23.87 | 24.29 | 23.80 | 23.97 | 4,804,500 | +0.25(+1.07%) |
Nov 24, 2020 | 23.56 | 23.78 | 23.14 | 23.72 | 7,228,860 | +0.30(+1.29%) |
Nov 23, 2020 | 23.70 | 23.80 | 23.18 | 23.42 | 4,932,185 | -0.21(-0.88%) |
Nov 20, 2020 | 23.29 | 23.91 | 23.21 | 23.62 | 5,416,000 | +0.22(+0.93%) |
Nov 19, 2020 | 23.25 | 23.57 | 23.03 | 23.41 | 4,193,040 | +0.07(+0.30%) |
Nov 18, 2020 | 24.02 | 24.10 | 23.31 | 23.34 | 5,245,590 | -0.35(-1.47%) |
Nov 17, 2020 | 23.48 | 23.93 | 23.37 | 23.68 | 4,626,805 | +0.34(+1.46%) |
Nov 16, 2020 | 23.16 | 23.46 | 23.06 | 23.34 | 4,471,100 | +0.16(+0.69%) |
Nov 13, 2020 | 23.01 | 23.23 | 22.79 | 23.18 | 4,454,500 | +0.46(+2.04%) |
Nov 12, 2020 | 23.10 | 23.33 | 22.47 | 22.72 | 4,701,515 | -0.20(-0.86%) |
Nov 11, 2020 | 22.68 | 23.06 | 22.47 | 22.92 | 4,569,870 | +0.66(+2.96%) |
Nov 10, 2020 | 23.19 | 23.27 | 21.99 | 22.26 | 8,153,335 | -1.16(-4.96%) |
Nov 09, 2020 | 23.72 | 24.59 | 23.32 | 23.42 | 8,039,240 | -0.02(-0.09%) |
Nov 06, 2020 | 23.91 | 23.91 | 23.38 | 23.44 | 5,631,000 | -0.46(-1.92%) |
Nov 05, 2020 | 23.60 | 23.98 | 23.56 | 23.90 | 5,224,880 | +0.65(+2.81%) |
Nov 04, 2020 | 22.94 | 23.57 | 22.70 | 23.25 | 6,221,110 | +0.77(+3.41%) |
Nov 03, 2020 | 22.09 | 22.77 | 21.85 | 22.48 | 6,807,610 | +0.36(+1.65%) |
Nov 02, 2020 | 22.20 | 22.29 | 21.98 | 22.12 | 7,638,310 | +0.04(+0.20%) |
Oct 30, 2020 | 23.62 | 23.62 | 21.35 | 22.07 | 21,502,500 | -1.53(-6.47%) |
Oct 29, 2020 | 23.95 | 24.19 | 23.60 | 23.60 | 7,170,520 | -0.19(-0.80%) |
Oct 28, 2020 | 24.61 | 24.63 | 23.77 | 23.79 | 7,046,015 | -1.06(-4.25%) |
Oct 27, 2020 | 24.96 | 25.12 | 24.70 | 24.85 | 6,607,110 | +0.21(+0.85%) |
Oct 26, 2020 | 25.83 | 26.14 | 24.44 | 24.64 | 7,144,815 | -1.44(-5.52%) |
Oct 23, 2020 | 25.60 | 26.08 | 25.52 | 26.08 | 4,755,500 | +0.44(+1.73%) |
Oct 22, 2020 | 26.07 | 26.13 | 25.35 | 25.63 | 3,509,800 | -0.36(-1.40%) |
Oct 21, 2020 | 26.46 | 26.52 | 25.89 | 26.00 | 6,566,680 | -0.51(-1.92%) |
Oct 20, 2020 | 26.60 | 26.99 | 26.40 | 26.50 | 7,948,900 | +0.74(+2.87%) |
Oct 19, 2020 | 26.17 | 26.70 | 25.72 | 25.76 | 3,249,190 | -0.54(-2.07%) |
Oct 16, 2020 | 26.44 | 26.58 | 26.28 | 26.31 | 5,020,000 | -0.04(-0.16%) |
Oct 15, 2020 | 25.67 | 26.51 | 25.54 | 26.35 | 6,687,845 | +0.32(+1.24%) |
Oct 14, 2020 | 26.26 | 26.56 | 25.82 | 26.03 | 6,425,735 | -0.09(-0.36%) |
Oct 13, 2020 | 25.79 | 26.32 | 25.64 | 26.12 | 6,506,560 | +0.35(+1.34%) |
Oct 12, 2020 | 25.54 | 26.11 | 25.41 | 25.78 | 6,929,750 | +0.54(+2.14%) |
Oct 09, 2020 | 24.72 | 25.40 | 24.67 | 25.24 | 6,475,000 | +0.91(+3.73%) |
Oct 08, 2020 | 24.34 | 24.59 | 24.16 | 24.33 | 3,860,290 | +0.19(+0.79%) |
Oct 07, 2020 | 23.79 | 24.20 | 23.67 | 24.14 | 5,077,525 | +0.48(+2.02%) |
Oct 06, 2020 | 23.95 | 24.26 | 23.58 | 23.66 | 5,069,310 | -0.16(-0.66%) |
Oct 05, 2020 | 23.77 | 23.93 | 23.28 | 23.82 | 8,841,920 | +0.54(+2.33%) |
Oct 02, 2020 | 23.63 | 24.35 | 23.26 | 23.28 | 5,882,500 | -0.77(-3.22%) |
Oct 01, 2020 | 23.73 | 24.19 | 23.66 | 24.05 | 6,307,970 | +0.49(+2.07%) |
Sep 30, 2020 | 23.41 | 23.73 | 23.23 | 23.56 | 6,924,265 | +0.14(+0.61%) |
Sep 29, 2020 | 23.52 | 23.76 | 23.33 | 23.42 | 5,166,670 | -0.04(-0.18%) |
Sep 28, 2020 | 23.65 | 23.70 | 23.28 | 23.46 | 4,631,250 | +0.10(+0.43%) |
Sep 25, 2020 | 23.19 | 23.49 | 22.93 | 23.36 | 4,492,000 | +0.26(+1.13%) |
Sep 24, 2020 | 22.96 | 23.36 | 22.70 | 23.10 | 5,731,935 | +0.05(+0.20%) |
Sep 23, 2020 | 23.89 | 23.96 | 22.94 | 23.05 | 5,407,790 | -0.68(-2.87%) |
Sep 22, 2020 | 23.70 | 23.77 | 23.00 | 23.74 | 5,910,090 | +0.17(+0.72%) |
Sep 21, 2020 | 23.25 | 23.66 | 23.02 | 23.57 | 6,095,140 | +0.11(+0.47%) |
Sep 18, 2020 | 23.23 | 23.54 | 22.86 | 23.46 | 7,591,000 | +0.39(+1.67%) |
Sep 17, 2020 | 22.76 | 23.17 | 22.52 | 23.07 | 7,408,350 | -0.32(-1.35%) |
Sep 16, 2020 | 23.88 | 24.16 | 23.35 | 23.39 | 5,443,365 | -0.25(-1.07%) |
Sep 15, 2020 | 24.06 | 24.06 | 23.38 | 23.64 | 3,727,840 | +0.04(+0.16%) |
Sep 14, 2020 | 23.24 | 23.72 | 23.23 | 23.60 | 4,081,025 | +0.57(+2.47%) |
Sep 11, 2020 | 23.61 | 23.81 | 22.70 | 23.03 | 4,985,500 | -0.32(-1.36%) |
Sep 10, 2020 | 23.55 | 24.12 | 23.26 | 23.35 | 6,827,680 | -0.07(-0.30%) |
Sep 09, 2020 | 23.64 | 23.64 | 22.95 | 23.42 | 4,935,860 | +0.34(+1.46%) |
Sep 08, 2020 | 22.80 | 23.63 | 22.78 | 23.08 | 7,903,180 | -0.44(-1.89%) |
Sep 04, 2020 | 24.00 | 24.34 | 22.54 | 23.53 | 11,186,500 | -0.61(-2.54%) |
Sep 03, 2020 | 26.04 | 26.10 | 23.81 | 24.14 | 12,290,030 | -2.38(-8.97%) |
Sep 02, 2020 | 26.35 | 26.66 | 26.00 | 26.52 | 6,367,710 | +0.42(+1.59%) |