Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.83 | 25.95 | 25.19 | 25.32 | 34,876,088 | -0.59(-2.29%) |
Nov 27, 2020 | 25.72 | 26.11 | 25.70 | 25.92 | 14,931,087 | +0.13(+0.50%) |
Nov 25, 2020 | 25.49 | 25.93 | 25.47 | 25.79 | 26,930,898 | +0.32(+1.26%) |
Nov 24, 2020 | 25.10 | 25.52 | 25.02 | 25.47 | 26,891,112 | +0.83(+3.37%) |
Nov 23, 2020 | 24.79 | 24.81 | 24.41 | 24.64 | 27,906,610 | +0.14(+0.56%) |
Nov 20, 2020 | 24.76 | 24.85 | 24.42 | 24.50 | 44,456,840 | -0.56(-2.25%) |
Nov 19, 2020 | 24.77 | 25.12 | 24.68 | 25.06 | 27,083,672 | +0.41(+1.67%) |
Nov 18, 2020 | 25.04 | 25.24 | 24.61 | 24.65 | 45,892,220 | -0.47(-1.88%) |
Nov 17, 2020 | 24.45 | 25.24 | 24.42 | 25.12 | 52,599,700 | +0.68(+2.77%) |
Nov 16, 2020 | 24.29 | 24.45 | 24.04 | 24.45 | 33,801,884 | +0.59(+2.49%) |
Nov 13, 2020 | 23.42 | 23.90 | 23.34 | 23.85 | 27,816,336 | +0.44(+1.89%) |
Nov 12, 2020 | 24.02 | 24.03 | 23.21 | 23.41 | 28,438,884 | -0.78(-3.24%) |
Nov 11, 2020 | 24.22 | 24.38 | 24.03 | 24.19 | 32,986,458 | +0.02(+0.09%) |
Nov 10, 2020 | 24.16 | 24.62 | 24.13 | 24.17 | 39,281,432 | +0.24(+1.02%) |
Nov 09, 2020 | 24.64 | 24.74 | 23.78 | 23.93 | 53,756,876 | +0.50(+2.15%) |
Nov 06, 2020 | 22.78 | 23.49 | 22.63 | 23.43 | 38,369,744 | +0.67(+2.94%) |
Nov 05, 2020 | 22.40 | 22.82 | 22.25 | 22.75 | 47,820,420 | +1.13(+5.25%) |
Nov 04, 2020 | 21.25 | 21.81 | 21.11 | 21.62 | 31,975,598 | +0.66(+3.16%) |
Nov 03, 2020 | 21.19 | 21.23 | 20.69 | 20.96 | 23,262,288 | +0.27(+1.29%) |
Nov 02, 2020 | 20.72 | 20.84 | 20.50 | 20.69 | 22,056,438 | +0.24(+1.15%) |
Oct 30, 2020 | 20.70 | 20.80 | 20.30 | 20.46 | 34,280,688 | -0.50(-2.40%) |
Oct 29, 2020 | 20.41 | 21.04 | 20.23 | 20.96 | 36,045,108 | +0.27(+1.29%) |
Oct 28, 2020 | 21.25 | 21.32 | 20.67 | 20.69 | 35,815,944 | -1.18(-5.40%) |
Oct 27, 2020 | 22.43 | 22.44 | 21.86 | 21.87 | 25,765,168 | -0.64(-2.84%) |
Oct 26, 2020 | 22.53 | 22.66 | 22.12 | 22.51 | 20,101,460 | +0.05(+0.24%) |
Oct 23, 2020 | 22.75 | 22.80 | 22.44 | 22.46 | 27,726,910 | -0.27(-1.17%) |
Oct 22, 2020 | 22.45 | 22.85 | 22.40 | 22.72 | 23,004,008 | +0.40(+1.77%) |
Oct 21, 2020 | 22.31 | 22.77 | 22.26 | 22.33 | 33,854,096 | -0.05(-0.20%) |
Oct 20, 2020 | 22.28 | 22.67 | 22.24 | 22.37 | 32,771,270 | +0.38(+1.73%) |
Oct 19, 2020 | 22.00 | 22.39 | 21.93 | 21.99 | 26,164,220 | +0.17(+0.77%) |
Oct 16, 2020 | 21.98 | 22.05 | 21.76 | 21.83 | 28,007,524 | -0.20(-0.90%) |
Oct 15, 2020 | 21.81 | 22.23 | 21.76 | 22.02 | 21,138,702 | -0.17(-0.75%) |
Oct 14, 2020 | 22.26 | 22.44 | 22.10 | 22.19 | 23,731,220 | +0.07(+0.31%) |
Oct 13, 2020 | 21.91 | 22.31 | 21.66 | 22.12 | 25,501,126 | -0.21(-0.92%) |
Oct 12, 2020 | 22.23 | 22.37 | 22.07 | 22.33 | 12,871,072 | +0.27(+1.24%) |
Oct 09, 2020 | 21.99 | 22.35 | 21.88 | 22.05 | 31,563,320 | +0.18(+0.84%) |
Oct 08, 2020 | 21.26 | 21.94 | 21.21 | 21.87 | 27,344,414 | +0.62(+2.90%) |
Oct 07, 2020 | 21.48 | 21.59 | 21.05 | 21.25 | 36,790,924 | -0.05(-0.21%) |
Oct 06, 2020 | 21.86 | 22.15 | 21.18 | 21.30 | 50,045,324 | -0.31(-1.44%) |
Oct 05, 2020 | 20.92 | 21.67 | 20.81 | 21.61 | 29,319,320 | +0.93(+4.49%) |
Oct 02, 2020 | 20.94 | 21.34 | 20.67 | 20.68 | 32,132,688 | -0.39(-1.84%) |
Oct 01, 2020 | 20.93 | 21.13 | 20.64 | 21.07 | 32,051,184 | +0.01(+0.04%) |
Sep 30, 2020 | 20.84 | 21.24 | 20.84 | 21.06 | 38,657,704 | +0.37(+1.80%) |
Sep 29, 2020 | 20.81 | 21.25 | 20.65 | 20.69 | 35,911,280 | -0.22(-1.06%) |
Sep 28, 2020 | 22.10 | 22.16 | 20.75 | 20.91 | 48,493,900 | -0.88(-4.05%) |
Sep 25, 2020 | 21.45 | 21.83 | 21.34 | 21.80 | 36,285,428 | -0.20(-0.90%) |
Sep 24, 2020 | 21.49 | 22.24 | 21.28 | 21.99 | 51,610,552 | +0.62(+2.92%) |
Sep 23, 2020 | 21.96 | 22.03 | 21.32 | 21.37 | 35,341,460 | -0.76(-3.44%) |
Sep 22, 2020 | 22.44 | 22.56 | 21.93 | 22.13 | 26,211,202 | -0.22(-0.99%) |
Sep 21, 2020 | 22.12 | 22.46 | 21.77 | 22.35 | 34,073,016 | -0.34(-1.51%) |
Sep 18, 2020 | 23.52 | 23.59 | 22.69 | 22.69 | 45,331,508 | -1.09(-4.58%) |
Sep 17, 2020 | 23.19 | 23.83 | 23.16 | 23.78 | 20,035,774 | +0.19(+0.81%) |
Sep 16, 2020 | 23.62 | 23.93 | 23.50 | 23.59 | 21,653,956 | +0.05(+0.19%) |
Sep 15, 2020 | 23.69 | 23.78 | 23.39 | 23.55 | 21,364,574 | -0.11(-0.48%) |
Sep 14, 2020 | 23.28 | 23.74 | 23.11 | 23.66 | 27,690,510 | +0.75(+3.26%) |
Sep 11, 2020 | 23.28 | 23.41 | 22.79 | 22.91 | 44,755,444 | -0.10(-0.43%) |
Sep 10, 2020 | 23.77 | 23.94 | 23.01 | 23.01 | 37,775,196 | -0.76(-3.20%) |
Sep 09, 2020 | 23.75 | 23.88 | 23.57 | 23.78 | 29,188,384 | +0.68(+2.93%) |
Sep 08, 2020 | 23.04 | 23.49 | 22.85 | 23.10 | 31,749,432 | -0.65(-2.76%) |
Sep 04, 2020 | 23.81 | 24.02 | 23.15 | 23.75 | 38,373,156 | +0.07(+0.29%) |
Sep 03, 2020 | 23.90 | 24.30 | 23.39 | 23.68 | 46,868,464 | -0.01(-0.03%) |
Sep 02, 2020 | 23.68 | 23.71 | 23.36 | 23.69 | 26,391,122 | +0.04(+0.16%) |