Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.77 | 24.97 | 24.44 | 24.47 | 8,630,588 | -0.59(-2.37%) |
Nov 27, 2020 | 25.36 | 25.39 | 24.93 | 25.07 | 3,072,243 | -0.24(-0.95%) |
Nov 25, 2020 | 26.31 | 26.35 | 24.73 | 25.31 | 10,727,244 | -1.11(-4.21%) |
Nov 24, 2020 | 26.10 | 26.53 | 26.01 | 26.42 | 5,803,074 | +0.59(+2.30%) |
Nov 23, 2020 | 25.19 | 25.89 | 25.11 | 25.82 | 4,930,421 | +0.72(+2.88%) |
Nov 20, 2020 | 25.14 | 25.37 | 25.06 | 25.10 | 4,069,807 | -0.07(-0.27%) |
Nov 19, 2020 | 25.14 | 25.28 | 24.95 | 25.17 | 4,362,408 | -0.02(-0.07%) |
Nov 18, 2020 | 25.60 | 25.94 | 25.18 | 25.19 | 4,579,774 | -0.24(-0.95%) |
Nov 17, 2020 | 25.89 | 26.04 | 25.32 | 25.43 | 4,285,925 | -0.66(-2.54%) |
Nov 16, 2020 | 26.13 | 26.28 | 25.81 | 26.09 | 6,194,452 | +0.42(+1.64%) |
Nov 13, 2020 | 24.97 | 25.85 | 24.97 | 25.67 | 4,948,105 | +0.79(+3.18%) |
Nov 12, 2020 | 25.04 | 25.33 | 24.73 | 24.88 | 6,625,158 | -0.45(-1.77%) |
Nov 11, 2020 | 25.70 | 25.80 | 25.20 | 25.32 | 4,596,221 | -0.28(-1.11%) |
Nov 10, 2020 | 24.76 | 25.67 | 24.74 | 25.61 | 7,288,198 | +0.85(+3.44%) |
Nov 09, 2020 | 24.59 | 25.47 | 24.44 | 24.76 | 7,618,105 | +0.98(+4.13%) |
Nov 06, 2020 | 24.16 | 24.49 | 23.65 | 23.77 | 3,915,121 | -0.39(-1.60%) |
Nov 05, 2020 | 24.29 | 24.64 | 23.96 | 24.16 | 3,260,470 | +0.12(+0.50%) |
Nov 04, 2020 | 24.60 | 24.86 | 24.04 | 24.04 | 4,720,842 | -0.79(-3.19%) |
Nov 03, 2020 | 24.52 | 24.95 | 24.46 | 24.83 | 6,467,461 | +0.63(+2.60%) |
Nov 02, 2020 | 23.90 | 24.29 | 23.69 | 24.21 | 4,675,320 | +0.53(+2.22%) |
Oct 30, 2020 | 23.53 | 23.87 | 23.44 | 23.68 | 4,616,668 | -0.08(-0.33%) |
Oct 29, 2020 | 23.37 | 24.08 | 23.02 | 23.76 | 4,501,832 | +0.25(+1.06%) |
Oct 28, 2020 | 24.08 | 24.40 | 23.46 | 23.51 | 6,247,976 | -1.07(-4.34%) |
Oct 27, 2020 | 24.89 | 24.95 | 24.56 | 24.58 | 4,353,572 | -0.33(-1.31%) |
Oct 26, 2020 | 24.41 | 24.91 | 24.35 | 24.90 | 5,424,206 | +0.22(+0.87%) |
Oct 23, 2020 | 24.70 | 24.76 | 24.35 | 24.69 | 3,902,695 | +0.21(+0.84%) |
Oct 22, 2020 | 23.96 | 24.50 | 23.68 | 24.48 | 4,543,317 | +0.46(+1.90%) |
Oct 21, 2020 | 24.10 | 24.27 | 23.90 | 24.02 | 4,659,018 | -0.15(-0.61%) |
Oct 20, 2020 | 24.07 | 24.28 | 23.94 | 24.17 | 4,350,052 | +0.26(+1.08%) |
Oct 19, 2020 | 24.65 | 24.71 | 23.87 | 23.91 | 4,832,856 | -0.71(-2.87%) |
Oct 16, 2020 | 24.63 | 24.72 | 24.41 | 24.62 | 3,738,370 | +0.03(+0.14%) |
Oct 15, 2020 | 24.33 | 24.70 | 24.32 | 24.58 | 3,568,006 | +0.06(+0.25%) |
Oct 14, 2020 | 24.55 | 24.73 | 24.31 | 24.52 | 2,781,511 | +0.01(+0.04%) |
Oct 13, 2020 | 24.89 | 24.89 | 24.27 | 24.52 | 3,357,319 | -0.45(-1.79%) |
Oct 12, 2020 | 24.91 | 25.11 | 24.89 | 24.96 | 3,024,473 | +0.04(+0.17%) |
Oct 09, 2020 | 25.19 | 25.26 | 24.76 | 24.92 | 4,221,358 | -0.15(-0.58%) |
Oct 08, 2020 | 24.86 | 25.13 | 24.77 | 25.07 | 3,689,967 | +0.30(+1.22%) |
Oct 07, 2020 | 24.89 | 24.98 | 24.62 | 24.77 | 3,325,417 | +0.05(+0.21%) |
Oct 06, 2020 | 24.58 | 25.09 | 24.39 | 24.71 | 4,669,622 | +0.22(+0.91%) |
Oct 05, 2020 | 24.43 | 24.62 | 24.26 | 24.49 | 3,903,515 | +0.20(+0.82%) |
Oct 02, 2020 | 23.42 | 24.47 | 23.35 | 24.29 | 6,151,802 | +0.57(+2.40%) |
Oct 01, 2020 | 23.62 | 23.82 | 23.46 | 23.72 | 4,534,466 | +0.29(+1.25%) |
Sep 30, 2020 | 23.34 | 23.64 | 23.26 | 23.43 | 7,666,145 | +0.28(+1.23%) |
Sep 29, 2020 | 23.12 | 23.59 | 23.03 | 23.15 | 6,382,939 | +0.17(+0.75%) |
Sep 28, 2020 | 23.00 | 23.22 | 22.88 | 22.97 | 4,134,167 | +0.18(+0.79%) |
Sep 25, 2020 | 22.29 | 22.90 | 22.26 | 22.79 | 4,971,099 | +0.34(+1.53%) |
Sep 24, 2020 | 22.28 | 22.55 | 21.93 | 22.45 | 4,361,456 | +0.14(+0.62%) |
Sep 23, 2020 | 22.58 | 22.75 | 22.30 | 22.31 | 4,211,354 | -0.30(-1.33%) |
Sep 22, 2020 | 22.53 | 22.77 | 22.44 | 22.61 | 7,789,612 | +0.03(+0.11%) |
Sep 21, 2020 | 22.78 | 22.91 | 22.36 | 22.59 | 8,393,172 | -0.49(-2.13%) |
Sep 18, 2020 | 23.52 | 23.65 | 22.94 | 23.08 | 12,201,990 | -0.60(-2.55%) |
Sep 17, 2020 | 23.93 | 24.11 | 23.56 | 23.68 | 7,891,432 | -0.44(-1.82%) |
Sep 16, 2020 | 23.85 | 24.33 | 23.80 | 24.12 | 7,370,978 | +0.25(+1.05%) |
Sep 15, 2020 | 24.18 | 24.37 | 23.75 | 23.87 | 4,334,518 | -0.17(-0.72%) |
Sep 14, 2020 | 23.84 | 24.20 | 23.82 | 24.04 | 4,519,407 | +0.34(+1.42%) |
Sep 11, 2020 | 23.65 | 23.85 | 23.50 | 23.71 | 4,460,356 | +0.22(+0.92%) |
Sep 10, 2020 | 23.77 | 23.84 | 23.40 | 23.49 | 5,288,944 | -0.40(-1.69%) |
Sep 09, 2020 | 24.11 | 24.67 | 23.83 | 23.90 | 8,480,218 | -0.06(-0.23%) |
Sep 08, 2020 | 24.04 | 24.27 | 23.63 | 23.95 | 6,964,484 | -0.05(-0.21%) |
Sep 04, 2020 | 23.98 | 24.18 | 23.45 | 24.00 | 5,694,106 | +0.01(+0.04%) |
Sep 03, 2020 | 24.25 | 24.44 | 23.71 | 23.99 | 7,335,700 | -0.17(-0.70%) |
Sep 02, 2020 | 23.29 | 24.28 | 23.16 | 24.16 | 6,078,589 | +0.89(+3.83%) |