Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 22.31 | 23.08 | 22.26 | 23.08 | 8,296,336 | +0.74(+3.31%) |
Nov 27, 2020 | 22.60 | 22.66 | 22.16 | 22.34 | 1,782,831 | -0.26(-1.15%) |
Nov 25, 2020 | 22.36 | 22.61 | 22.02 | 22.60 | 3,428,385 | +0.29(+1.32%) |
Nov 24, 2020 | 22.27 | 22.70 | 22.24 | 22.31 | 4,301,297 | +0.35(+1.61%) |
Nov 23, 2020 | 21.62 | 22.18 | 21.54 | 21.95 | 3,915,101 | +0.39(+1.83%) |
Nov 20, 2020 | 21.50 | 21.65 | 21.38 | 21.56 | 3,486,418 | -0.08(-0.39%) |
Nov 19, 2020 | 21.63 | 21.77 | 21.37 | 21.64 | 3,291,594 | -0.09(-0.42%) |
Nov 18, 2020 | 21.77 | 22.14 | 21.63 | 21.73 | 3,614,047 | +0.00(+0.00%) |
Nov 17, 2020 | 21.74 | 21.90 | 21.53 | 21.73 | 3,294,612 | -0.16(-0.73%) |
Nov 16, 2020 | 21.78 | 21.99 | 21.49 | 21.89 | 9,940,494 | +0.50(+2.35%) |
Nov 13, 2020 | 21.51 | 21.73 | 20.85 | 21.39 | 14,341,423 | -0.08(-0.35%) |
Nov 12, 2020 | 22.28 | 22.29 | 21.37 | 21.47 | 8,134,052 | -0.74(-3.33%) |
Nov 11, 2020 | 22.92 | 23.25 | 22.09 | 22.20 | 6,278,914 | -0.59(-2.58%) |
Nov 10, 2020 | 22.38 | 22.90 | 22.33 | 22.79 | 5,292,909 | +0.43(+1.91%) |
Nov 09, 2020 | 23.72 | 24.29 | 22.33 | 22.36 | 5,162,165 | -0.13(-0.60%) |
Nov 06, 2020 | 23.18 | 23.48 | 22.49 | 22.50 | 3,521,453 | -0.56(-2.44%) |
Nov 05, 2020 | 22.95 | 23.57 | 22.81 | 23.06 | 3,831,116 | +0.72(+3.23%) |
Nov 04, 2020 | 22.85 | 23.12 | 22.32 | 22.34 | 3,167,637 | -0.57(-2.49%) |
Nov 03, 2020 | 22.64 | 23.04 | 22.51 | 22.91 | 2,874,098 | +0.65(+2.94%) |
Nov 02, 2020 | 22.07 | 22.36 | 21.89 | 22.25 | 3,531,234 | +0.39(+1.77%) |
Oct 30, 2020 | 22.12 | 22.20 | 21.62 | 21.87 | 4,294,955 | -0.23(-1.03%) |
Oct 29, 2020 | 22.07 | 22.42 | 21.67 | 22.10 | 2,969,831 | -0.02(-0.08%) |
Oct 28, 2020 | 22.37 | 22.49 | 22.08 | 22.11 | 3,317,827 | -0.56(-2.48%) |
Oct 27, 2020 | 22.88 | 23.09 | 22.67 | 22.67 | 2,503,367 | -0.24(-1.03%) |
Oct 26, 2020 | 23.23 | 23.25 | 22.84 | 22.91 | 2,886,925 | -0.46(-1.97%) |
Oct 23, 2020 | 23.34 | 23.50 | 23.08 | 23.37 | 1,870,180 | +0.17(+0.72%) |
Oct 22, 2020 | 23.04 | 23.22 | 22.92 | 23.20 | 1,888,902 | +0.23(+0.99%) |
Oct 21, 2020 | 22.92 | 23.07 | 22.82 | 22.98 | 1,785,485 | -0.09(-0.40%) |
Oct 20, 2020 | 23.08 | 23.29 | 23.03 | 23.07 | 1,478,358 | +0.13(+0.59%) |
Oct 19, 2020 | 23.29 | 23.29 | 22.87 | 22.93 | 2,380,505 | -0.15(-0.65%) |
Oct 16, 2020 | 23.14 | 23.29 | 23.00 | 23.09 | 1,433,200 | -0.12(-0.51%) |
Oct 15, 2020 | 22.99 | 23.48 | 22.94 | 23.20 | 1,617,510 | +0.12(+0.51%) |
Oct 14, 2020 | 23.27 | 23.34 | 22.93 | 23.09 | 1,834,531 | -0.10(-0.43%) |
Oct 13, 2020 | 23.50 | 23.52 | 22.93 | 23.19 | 2,813,044 | -0.60(-2.54%) |
Oct 12, 2020 | 23.70 | 23.82 | 23.52 | 23.79 | 2,429,733 | +0.08(+0.35%) |
Oct 09, 2020 | 23.92 | 24.08 | 23.55 | 23.71 | 2,823,025 | +0.01(+0.04%) |
Oct 08, 2020 | 22.83 | 23.76 | 22.77 | 23.70 | 3,428,441 | +0.96(+4.21%) |
Oct 07, 2020 | 22.75 | 22.97 | 22.61 | 22.74 | 2,205,151 | -0.01(-0.04%) |
Oct 06, 2020 | 23.04 | 23.19 | 22.63 | 22.75 | 2,734,923 | -0.20(-0.88%) |
Oct 05, 2020 | 23.06 | 23.12 | 22.65 | 22.95 | 2,472,789 | +0.01(+0.04%) |
Oct 02, 2020 | 22.42 | 22.98 | 22.30 | 22.94 | 3,366,538 | +0.28(+1.22%) |
Oct 01, 2020 | 22.52 | 22.70 | 22.28 | 22.67 | 2,579,408 | +0.18(+0.82%) |
Sep 30, 2020 | 22.66 | 22.89 | 22.23 | 22.48 | 2,642,223 | +0.03(+0.11%) |
Sep 29, 2020 | 22.26 | 22.51 | 22.11 | 22.46 | 1,922,861 | +0.13(+0.60%) |
Sep 28, 2020 | 22.67 | 22.70 | 22.25 | 22.32 | 3,276,566 | +0.06(+0.26%) |
Sep 25, 2020 | 22.18 | 22.36 | 22.07 | 22.26 | 3,473,310 | +0.03(+0.11%) |
Sep 24, 2020 | 21.86 | 22.43 | 21.79 | 22.24 | 3,710,361 | +0.37(+1.69%) |
Sep 23, 2020 | 22.71 | 22.83 | 21.85 | 21.87 | 5,206,453 | -0.95(-4.16%) |
Sep 22, 2020 | 22.88 | 23.16 | 22.75 | 22.82 | 3,342,790 | -0.07(-0.29%) |
Sep 21, 2020 | 23.40 | 23.54 | 22.65 | 22.88 | 4,459,073 | -0.89(-3.74%) |
Sep 18, 2020 | 24.04 | 24.19 | 23.75 | 23.77 | 3,918,988 | -0.44(-1.84%) |
Sep 17, 2020 | 24.43 | 24.55 | 24.10 | 24.22 | 3,164,929 | -0.39(-1.57%) |
Sep 16, 2020 | 24.38 | 24.81 | 24.26 | 24.60 | 3,353,817 | +0.21(+0.86%) |
Sep 15, 2020 | 24.34 | 24.61 | 24.13 | 24.39 | 2,446,216 | +0.09(+0.38%) |
Sep 14, 2020 | 24.76 | 24.81 | 24.24 | 24.30 | 3,127,364 | -0.20(-0.83%) |
Sep 11, 2020 | 24.60 | 24.66 | 24.26 | 24.50 | 2,991,000 | +0.02(+0.07%) |
Sep 10, 2020 | 24.74 | 24.83 | 24.47 | 24.49 | 3,693,510 | -0.22(-0.90%) |
Sep 09, 2020 | 24.90 | 25.30 | 24.68 | 24.71 | 3,792,436 | -0.02(-0.10%) |
Sep 08, 2020 | 24.68 | 24.97 | 24.31 | 24.74 | 2,870,389 | -0.05(-0.20%) |
Sep 04, 2020 | 25.01 | 25.18 | 24.54 | 24.78 | 2,645,281 | -0.11(-0.43%) |
Sep 03, 2020 | 25.13 | 25.21 | 24.66 | 24.89 | 2,720,641 | -0.17(-0.69%) |
Sep 02, 2020 | 24.60 | 25.10 | 24.44 | 25.06 | 3,329,181 | +0.46(+1.87%) |