Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 20.67 | 21.09 | 20.60 | 21.05 | 20,544,124 | +0.00(+0.00%) |
Nov 27, 2020 | 20.95 | 21.17 | 20.91 | 21.05 | 19,804,400 | -0.67(-3.08%) |
Nov 25, 2020 | 21.72 | 21.85 | 21.64 | 21.72 | 13,571,300 | +0.09(+0.42%) |
Nov 24, 2020 | 21.50 | 21.69 | 21.41 | 21.63 | 31,333,092 | -0.30(-1.37%) |
Nov 23, 2020 | 22.36 | 22.37 | 21.78 | 21.93 | 30,408,666 | -0.56(-2.49%) |
Nov 20, 2020 | 22.71 | 22.81 | 22.47 | 22.49 | 15,531,900 | +0.07(+0.31%) |
Nov 19, 2020 | 22.12 | 22.44 | 22.08 | 22.42 | 14,907,383 | -0.13(-0.58%) |
Nov 18, 2020 | 22.72 | 22.98 | 22.54 | 22.55 | 16,100,500 | -0.19(-0.84%) |
Nov 17, 2020 | 22.85 | 22.90 | 22.65 | 22.74 | 15,181,732 | -0.28(-1.22%) |
Nov 16, 2020 | 22.87 | 23.10 | 22.82 | 23.02 | 19,831,496 | +0.12(+0.52%) |
Nov 13, 2020 | 23.04 | 23.09 | 22.88 | 22.90 | 15,646,700 | +0.35(+1.55%) |
Nov 12, 2020 | 22.54 | 22.69 | 22.50 | 22.55 | 14,122,691 | +0.03(+0.13%) |
Nov 11, 2020 | 22.23 | 22.58 | 22.20 | 22.52 | 17,894,714 | +0.09(+0.40%) |
Nov 10, 2020 | 22.62 | 22.78 | 22.40 | 22.43 | 25,182,148 | -0.07(-0.31%) |
Nov 09, 2020 | 22.78 | 22.79 | 21.92 | 22.50 | 70,077,880 | -1.29(-5.42%) |
Nov 06, 2020 | 23.92 | 23.96 | 23.48 | 23.79 | 32,804,400 | +0.18(+0.76%) |
Nov 05, 2020 | 23.02 | 23.66 | 23.00 | 23.61 | 57,123,248 | +1.37(+6.16%) |
Nov 04, 2020 | 22.35 | 22.50 | 22.10 | 22.24 | 31,088,362 | -0.20(-0.89%) |
Nov 03, 2020 | 22.63 | 22.65 | 22.38 | 22.44 | 17,925,876 | +0.03(+0.13%) |
Nov 02, 2020 | 22.27 | 22.44 | 22.09 | 22.41 | 18,482,730 | +0.42(+1.91%) |
Oct 30, 2020 | 22.04 | 22.11 | 21.78 | 21.99 | 22,128,898 | +0.28(+1.29%) |
Oct 29, 2020 | 21.29 | 21.94 | 21.27 | 21.71 | 23,109,032 | -0.07(-0.32%) |
Oct 28, 2020 | 21.82 | 21.88 | 21.42 | 21.78 | 38,127,912 | -0.95(-4.18%) |
Oct 27, 2020 | 22.61 | 22.80 | 22.51 | 22.73 | 15,345,656 | +0.12(+0.53%) |
Oct 26, 2020 | 22.66 | 22.81 | 22.51 | 22.61 | 17,567,310 | -0.33(-1.44%) |
Oct 23, 2020 | 23.02 | 23.02 | 22.70 | 22.94 | 18,613,900 | -0.02(-0.09%) |
Oct 22, 2020 | 23.05 | 23.09 | 22.67 | 22.96 | 19,950,462 | -0.33(-1.42%) |
Oct 21, 2020 | 23.31 | 23.53 | 23.17 | 23.29 | 23,766,936 | +0.27(+1.17%) |
Oct 20, 2020 | 22.86 | 23.19 | 22.81 | 23.02 | 26,070,886 | +0.44(+1.95%) |
Oct 19, 2020 | 23.04 | 23.07 | 22.51 | 22.58 | 25,431,102 | +0.16(+0.71%) |
Oct 16, 2020 | 22.76 | 22.81 | 22.42 | 22.42 | 19,144,000 | -0.17(-0.75%) |
Oct 15, 2020 | 22.05 | 22.62 | 22.00 | 22.59 | 23,921,444 | +0.05(+0.22%) |
Oct 14, 2020 | 22.80 | 22.92 | 22.47 | 22.54 | 26,385,268 | +0.05(+0.22%) |
Oct 13, 2020 | 22.70 | 22.70 | 22.27 | 22.49 | 42,729,756 | -0.84(-3.60%) |
Oct 12, 2020 | 23.34 | 23.50 | 23.06 | 23.33 | 24,993,194 | -0.08(-0.34%) |
Oct 09, 2020 | 22.80 | 23.42 | 22.77 | 23.41 | 39,187,400 | +1.23(+5.55%) |
Oct 08, 2020 | 22.39 | 22.53 | 22.01 | 22.18 | 20,328,108 | +0.09(+0.41%) |
Oct 07, 2020 | 21.98 | 22.32 | 21.89 | 22.09 | 18,866,168 | +0.36(+1.66%) |
Oct 06, 2020 | 22.62 | 22.73 | 21.62 | 21.73 | 31,851,228 | -0.89(-3.93%) |
Oct 05, 2020 | 22.32 | 22.81 | 22.30 | 22.62 | 22,206,662 | +0.49(+2.21%) |
Oct 02, 2020 | 22.25 | 22.52 | 22.04 | 22.13 | 25,735,100 | +0.04(+0.18%) |
Oct 01, 2020 | 22.01 | 22.50 | 21.76 | 22.09 | 35,253,496 | +0.45(+2.08%) |
Sep 30, 2020 | 22.27 | 22.38 | 21.53 | 21.64 | 43,670,624 | -0.86(-3.82%) |
Sep 29, 2020 | 22.24 | 22.71 | 22.17 | 22.50 | 33,354,266 | +0.48(+2.18%) |
Sep 28, 2020 | 21.73 | 22.08 | 21.50 | 22.02 | 31,635,824 | +0.72(+3.38%) |
Sep 25, 2020 | 21.16 | 21.54 | 21.11 | 21.30 | 34,913,000 | -0.26(-1.21%) |
Sep 24, 2020 | 20.58 | 21.73 | 20.45 | 21.56 | 72,072,232 | +0.39(+1.84%) |
Sep 23, 2020 | 21.93 | 22.07 | 21.02 | 21.17 | 97,466,336 | -1.62(-7.11%) |
Sep 22, 2020 | 22.81 | 22.98 | 22.46 | 22.79 | 31,933,124 | -0.24(-1.04%) |
Sep 21, 2020 | 24.20 | 24.34 | 22.06 | 23.03 | 99,073,104 | -1.90(-7.62%) |
Sep 18, 2020 | 24.98 | 25.26 | 24.92 | 24.93 | 23,915,500 | -0.30(-1.19%) |
Sep 17, 2020 | 24.65 | 25.24 | 24.51 | 25.23 | 28,605,636 | +0.00(+0.00%) |
Sep 16, 2020 | 25.46 | 25.54 | 25.00 | 25.23 | 36,331,220 | +0.00(+0.00%) |
Sep 15, 2020 | 25.44 | 25.50 | 25.14 | 25.23 | 26,299,572 | -0.06(-0.24%) |
Sep 14, 2020 | 25.13 | 25.42 | 25.13 | 25.29 | 26,011,672 | +0.39(+1.57%) |
Sep 11, 2020 | 25.03 | 25.17 | 24.73 | 24.90 | 27,839,200 | +0.04(+0.16%) |
Sep 10, 2020 | 25.53 | 25.57 | 24.84 | 24.86 | 47,476,172 | -0.32(-1.27%) |
Sep 09, 2020 | 24.98 | 25.25 | 24.88 | 25.18 | 28,180,240 | +0.43(+1.74%) |
Sep 08, 2020 | 24.44 | 25.09 | 24.05 | 24.75 | 44,471,296 | -0.31(-1.24%) |
Sep 04, 2020 | 24.85 | 25.14 | 24.47 | 25.06 | 48,439,200 | +0.32(+1.29%) |
Sep 03, 2020 | 25.39 | 25.51 | 24.64 | 24.74 | 63,836,280 | -0.81(-3.17%) |
Sep 02, 2020 | 25.72 | 25.73 | 25.20 | 25.55 | 42,933,120 | -0.59(-2.26%) |