Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.14 | 22.90 | 22.09 | 22.90 | 8,359,707 | +0.73(+3.31%) |
Nov 27, 2020 | 22.43 | 22.49 | 21.99 | 22.17 | 1,796,449 | -0.26(-1.15%) |
Nov 25, 2020 | 22.19 | 22.44 | 21.85 | 22.43 | 3,454,572 | +0.29(+1.32%) |
Nov 24, 2020 | 22.10 | 22.53 | 22.07 | 22.14 | 4,334,152 | +0.35(+1.61%) |
Nov 23, 2020 | 21.45 | 22.01 | 21.38 | 21.79 | 3,945,006 | +0.39(+1.83%) |
Nov 20, 2020 | 21.34 | 21.49 | 21.22 | 21.39 | 3,513,049 | -0.08(-0.39%) |
Nov 19, 2020 | 21.47 | 21.60 | 21.21 | 21.48 | 3,316,736 | -0.09(-0.43%) |
Nov 18, 2020 | 21.60 | 21.97 | 21.47 | 21.57 | 3,641,652 | +0.00(+0.00%) |
Nov 17, 2020 | 21.58 | 21.74 | 21.37 | 21.57 | 3,319,778 | -0.16(-0.73%) |
Nov 16, 2020 | 21.61 | 21.82 | 21.33 | 21.73 | 10,016,424 | +0.50(+2.35%) |
Nov 13, 2020 | 21.34 | 21.56 | 20.70 | 21.23 | 14,450,969 | -0.07(-0.35%) |
Nov 12, 2020 | 22.11 | 22.12 | 21.21 | 21.30 | 8,196,183 | -0.73(-3.33%) |
Nov 11, 2020 | 22.74 | 23.07 | 21.92 | 22.04 | 6,326,875 | -0.58(-2.58%) |
Nov 10, 2020 | 22.21 | 22.73 | 22.16 | 22.62 | 5,333,339 | +0.42(+1.91%) |
Nov 09, 2020 | 23.54 | 24.11 | 22.16 | 22.19 | 5,201,596 | -0.13(-0.60%) |
Nov 06, 2020 | 23.00 | 23.30 | 22.32 | 22.33 | 3,548,351 | -0.56(-2.44%) |
Nov 05, 2020 | 22.78 | 23.39 | 22.64 | 22.89 | 3,860,380 | +0.72(+3.23%) |
Nov 04, 2020 | 22.68 | 22.94 | 22.15 | 22.17 | 3,191,833 | -0.57(-2.49%) |
Nov 03, 2020 | 22.47 | 22.87 | 22.34 | 22.74 | 2,896,052 | +0.65(+2.94%) |
Nov 02, 2020 | 21.90 | 22.19 | 21.73 | 22.09 | 3,558,207 | +0.38(+1.77%) |
Oct 30, 2020 | 21.95 | 22.03 | 21.45 | 21.70 | 4,327,762 | -0.22(-1.03%) |
Oct 29, 2020 | 21.90 | 22.25 | 21.50 | 21.93 | 2,992,516 | -0.02(-0.08%) |
Oct 28, 2020 | 22.20 | 22.32 | 21.91 | 21.94 | 3,343,170 | -0.56(-2.48%) |
Oct 27, 2020 | 22.70 | 22.91 | 22.49 | 22.50 | 2,522,489 | -0.23(-1.03%) |
Oct 26, 2020 | 23.05 | 23.07 | 22.67 | 22.74 | 2,908,977 | -0.46(-1.97%) |
Oct 23, 2020 | 23.16 | 23.32 | 22.90 | 23.19 | 1,884,465 | +0.17(+0.72%) |
Oct 22, 2020 | 22.87 | 23.05 | 22.75 | 23.03 | 1,903,330 | +0.22(+0.99%) |
Oct 21, 2020 | 22.74 | 22.89 | 22.64 | 22.80 | 1,799,124 | -0.09(-0.40%) |
Oct 20, 2020 | 22.90 | 23.11 | 22.85 | 22.89 | 1,489,650 | +0.13(+0.59%) |
Oct 19, 2020 | 23.11 | 23.11 | 22.69 | 22.76 | 2,398,688 | -0.15(-0.65%) |
Oct 16, 2020 | 22.97 | 23.11 | 22.83 | 22.91 | 1,444,148 | -0.12(-0.51%) |
Oct 15, 2020 | 22.82 | 23.30 | 22.77 | 23.03 | 1,629,865 | +0.12(+0.51%) |
Oct 14, 2020 | 23.09 | 23.16 | 22.76 | 22.91 | 1,848,544 | -0.10(-0.43%) |
Oct 13, 2020 | 23.32 | 23.34 | 22.76 | 23.01 | 2,834,531 | -0.60(-2.54%) |
Oct 12, 2020 | 23.52 | 23.64 | 23.34 | 23.61 | 2,448,293 | +0.08(+0.35%) |
Oct 09, 2020 | 23.74 | 23.89 | 23.37 | 23.53 | 2,844,589 | +0.01(+0.04%) |
Oct 08, 2020 | 22.65 | 23.58 | 22.59 | 23.52 | 3,454,629 | +0.95(+4.21%) |
Oct 07, 2020 | 22.58 | 22.79 | 22.44 | 22.57 | 2,221,995 | -0.01(-0.04%) |
Oct 06, 2020 | 22.87 | 23.01 | 22.46 | 22.58 | 2,755,813 | -0.20(-0.88%) |
Oct 05, 2020 | 22.89 | 22.94 | 22.48 | 22.78 | 2,491,677 | +0.01(+0.04%) |
Oct 02, 2020 | 22.25 | 22.81 | 22.13 | 22.77 | 3,392,253 | +0.27(+1.22%) |
Oct 01, 2020 | 22.35 | 22.53 | 22.11 | 22.49 | 2,599,111 | +0.18(+0.82%) |
Sep 30, 2020 | 22.49 | 22.71 | 22.06 | 22.31 | 2,662,405 | +0.02(+0.11%) |
Sep 29, 2020 | 22.09 | 22.34 | 21.94 | 22.29 | 1,937,549 | +0.13(+0.60%) |
Sep 28, 2020 | 22.50 | 22.52 | 22.09 | 22.15 | 3,301,594 | +0.06(+0.26%) |
Sep 25, 2020 | 22.01 | 22.19 | 21.90 | 22.09 | 3,499,841 | +0.02(+0.11%) |
Sep 24, 2020 | 21.69 | 22.26 | 21.63 | 22.07 | 3,738,702 | +0.37(+1.69%) |
Sep 23, 2020 | 22.54 | 22.65 | 21.69 | 21.70 | 5,246,222 | -0.94(-4.16%) |
Sep 22, 2020 | 22.71 | 22.99 | 22.58 | 22.64 | 3,368,323 | -0.07(-0.29%) |
Sep 21, 2020 | 23.23 | 23.36 | 22.48 | 22.71 | 4,493,133 | -0.88(-3.74%) |
Sep 18, 2020 | 23.86 | 24.01 | 23.57 | 23.59 | 3,948,923 | -0.44(-1.84%) |
Sep 17, 2020 | 24.24 | 24.36 | 23.92 | 24.03 | 3,189,105 | -0.38(-1.57%) |
Sep 16, 2020 | 24.19 | 24.62 | 24.08 | 24.42 | 3,379,435 | +0.21(+0.86%) |
Sep 15, 2020 | 24.15 | 24.43 | 23.95 | 24.21 | 2,464,902 | +0.09(+0.38%) |
Sep 14, 2020 | 24.57 | 24.63 | 24.05 | 24.12 | 3,151,252 | -0.20(-0.83%) |
Sep 11, 2020 | 24.41 | 24.47 | 24.08 | 24.32 | 3,013,897 | +0.02(+0.07%) |
Sep 10, 2020 | 24.55 | 24.64 | 24.29 | 24.30 | 3,721,785 | -0.22(-0.90%) |
Sep 09, 2020 | 24.71 | 25.11 | 24.49 | 24.52 | 3,821,469 | -0.02(-0.10%) |
Sep 08, 2020 | 24.49 | 24.78 | 24.12 | 24.55 | 2,892,363 | -0.05(-0.20%) |
Sep 04, 2020 | 24.82 | 24.99 | 24.35 | 24.60 | 2,665,532 | -0.11(-0.43%) |
Sep 03, 2020 | 24.94 | 25.02 | 24.47 | 24.70 | 2,741,468 | -0.17(-0.69%) |
Sep 02, 2020 | 24.41 | 24.91 | 24.25 | 24.87 | 3,354,667 | +0.46(+1.87%) |