Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 24.38 | 24.71 | 24.03 | 24.70 | 7,092,086 | +0.28(+1.15%) |
Nov 27, 2020 | 24.83 | 24.88 | 24.29 | 24.42 | 1,694,034 | -0.36(-1.44%) |
Nov 25, 2020 | 24.78 | 24.84 | 24.39 | 24.77 | 3,208,870 | -0.09(-0.38%) |
Nov 24, 2020 | 25.05 | 25.06 | 24.78 | 24.87 | 4,248,572 | +0.11(+0.45%) |
Nov 23, 2020 | 24.58 | 24.93 | 24.31 | 24.76 | 4,113,814 | +0.31(+1.25%) |
Nov 20, 2020 | 24.74 | 25.00 | 24.30 | 24.45 | 5,430,268 | -0.23(-0.93%) |
Nov 19, 2020 | 24.46 | 24.71 | 24.20 | 24.68 | 3,101,634 | +0.20(+0.83%) |
Nov 18, 2020 | 24.77 | 25.11 | 24.47 | 24.48 | 3,118,185 | -0.34(-1.37%) |
Nov 17, 2020 | 24.70 | 24.98 | 24.40 | 24.82 | 3,387,911 | -0.15(-0.61%) |
Nov 16, 2020 | 25.16 | 25.27 | 24.75 | 24.97 | 3,046,016 | +0.19(+0.75%) |
Nov 13, 2020 | 23.86 | 24.82 | 23.78 | 24.78 | 4,780,734 | +1.18(+5.01%) |
Nov 12, 2020 | 24.09 | 24.32 | 23.39 | 23.60 | 5,154,520 | -0.54(-2.25%) |
Nov 11, 2020 | 23.85 | 24.50 | 23.46 | 24.14 | 6,045,049 | +0.52(+2.20%) |
Nov 10, 2020 | 23.74 | 23.84 | 23.30 | 23.63 | 6,859,641 | -0.31(-1.28%) |
Nov 09, 2020 | 25.51 | 25.84 | 23.88 | 23.93 | 8,365,038 | -0.12(-0.50%) |
Nov 06, 2020 | 24.54 | 24.57 | 23.94 | 24.05 | 3,679,206 | -0.44(-1.81%) |
Nov 05, 2020 | 24.53 | 24.89 | 24.39 | 24.49 | 3,740,424 | +0.27(+1.12%) |
Nov 04, 2020 | 24.24 | 24.55 | 23.89 | 24.22 | 3,787,797 | +0.08(+0.32%) |
Nov 03, 2020 | 24.29 | 24.45 | 23.92 | 24.14 | 5,220,307 | +0.23(+0.96%) |
Nov 02, 2020 | 23.65 | 24.03 | 23.45 | 23.91 | 5,918,448 | +0.71(+3.04%) |
Oct 30, 2020 | 23.94 | 24.04 | 22.60 | 23.21 | 8,024,173 | -0.95(-3.94%) |
Oct 29, 2020 | 23.24 | 24.35 | 23.10 | 24.16 | 5,000,945 | +0.83(+3.57%) |
Oct 28, 2020 | 22.89 | 23.54 | 22.71 | 23.33 | 6,116,025 | -0.11(-0.47%) |
Oct 27, 2020 | 24.13 | 24.21 | 23.42 | 23.44 | 3,643,880 | -0.76(-3.13%) |
Oct 26, 2020 | 24.71 | 24.88 | 23.99 | 24.20 | 4,780,185 | -0.83(-3.33%) |
Oct 23, 2020 | 24.96 | 25.14 | 24.65 | 25.03 | 3,179,356 | +0.27(+1.10%) |
Oct 22, 2020 | 25.41 | 25.45 | 24.75 | 24.76 | 5,499,536 | -0.64(-2.51%) |
Oct 21, 2020 | 25.58 | 25.85 | 25.33 | 25.39 | 5,057,416 | -0.21(-0.83%) |
Oct 20, 2020 | 25.24 | 25.68 | 25.07 | 25.61 | 5,569,487 | +0.69(+2.76%) |
Oct 19, 2020 | 25.23 | 25.41 | 24.80 | 24.92 | 4,229,110 | -0.20(-0.78%) |
Oct 16, 2020 | 25.39 | 25.42 | 25.04 | 25.11 | 3,376,780 | -0.22(-0.87%) |
Oct 15, 2020 | 24.60 | 25.38 | 24.48 | 25.34 | 3,807,696 | +0.45(+1.81%) |
Oct 14, 2020 | 24.99 | 25.32 | 24.88 | 24.88 | 3,013,164 | -0.04(-0.17%) |
Oct 13, 2020 | 25.03 | 25.22 | 24.79 | 24.93 | 2,923,482 | -0.33(-1.31%) |
Oct 12, 2020 | 25.02 | 25.39 | 24.84 | 25.26 | 2,866,538 | +0.32(+1.30%) |
Oct 09, 2020 | 25.95 | 25.97 | 24.80 | 24.94 | 5,008,141 | -0.80(-3.11%) |
Oct 08, 2020 | 25.27 | 25.75 | 25.13 | 25.73 | 3,593,134 | +0.63(+2.51%) |
Oct 07, 2020 | 24.99 | 25.30 | 24.97 | 25.11 | 3,511,353 | +0.45(+1.83%) |
Oct 06, 2020 | 25.51 | 25.51 | 24.60 | 24.65 | 5,509,362 | -0.63(-2.49%) |
Oct 05, 2020 | 24.84 | 25.38 | 24.76 | 25.28 | 3,845,148 | +0.53(+2.13%) |
Oct 02, 2020 | 23.89 | 24.89 | 23.75 | 24.76 | 5,710,236 | +0.27(+1.11%) |
Oct 01, 2020 | 24.39 | 24.62 | 24.02 | 24.48 | 4,901,355 | +0.23(+0.95%) |
Sep 30, 2020 | 23.99 | 24.51 | 23.91 | 24.25 | 5,959,110 | +0.40(+1.68%) |
Sep 29, 2020 | 24.16 | 24.33 | 23.69 | 23.86 | 3,527,107 | -0.22(-0.92%) |
Sep 28, 2020 | 23.82 | 24.16 | 23.48 | 24.08 | 4,027,546 | +0.88(+3.78%) |
Sep 25, 2020 | 22.72 | 23.28 | 22.58 | 23.20 | 3,382,189 | +0.26(+1.11%) |
Sep 24, 2020 | 22.83 | 23.33 | 22.55 | 22.95 | 4,173,079 | +0.11(+0.48%) |
Sep 23, 2020 | 23.63 | 23.69 | 22.75 | 22.83 | 4,806,972 | -0.74(-3.14%) |
Sep 22, 2020 | 22.95 | 23.66 | 22.80 | 23.57 | 5,450,534 | +0.74(+3.24%) |
Sep 21, 2020 | 23.11 | 23.17 | 22.64 | 22.83 | 6,042,802 | -0.75(-3.17%) |
Sep 18, 2020 | 24.08 | 24.52 | 23.58 | 23.58 | 8,153,163 | -0.81(-3.31%) |
Sep 17, 2020 | 24.28 | 24.57 | 23.99 | 24.39 | 4,551,119 | -0.21(-0.86%) |
Sep 16, 2020 | 24.60 | 24.85 | 24.14 | 24.60 | 5,807,381 | +0.14(+0.59%) |
Sep 15, 2020 | 24.66 | 24.80 | 24.24 | 24.46 | 5,108,925 | -0.14(-0.59%) |
Sep 14, 2020 | 24.52 | 24.65 | 24.28 | 24.60 | 3,726,063 | +0.43(+1.76%) |
Sep 11, 2020 | 24.37 | 24.51 | 23.96 | 24.18 | 4,140,841 | -0.10(-0.42%) |
Sep 10, 2020 | 24.43 | 24.87 | 24.23 | 24.28 | 5,167,396 | -0.12(-0.49%) |
Sep 09, 2020 | 24.14 | 24.77 | 24.02 | 24.40 | 5,437,761 | +0.51(+2.14%) |
Sep 08, 2020 | 24.37 | 24.46 | 23.77 | 23.89 | 6,734,585 | -0.81(-3.27%) |
Sep 04, 2020 | 25.49 | 25.67 | 24.42 | 24.70 | 6,262,058 | -0.63(-2.49%) |
Sep 03, 2020 | 26.36 | 26.36 | 25.12 | 25.33 | 9,033,661 | -0.85(-3.25%) |
Sep 02, 2020 | 26.15 | 26.20 | 25.65 | 26.18 | 8,834,286 | +0.00(+0.00%) |