Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.42 | 27.67 | 26.42 | 26.51 | 7,755,528 | -0.91(-3.33%) |
Nov 27, 2020 | 27.27 | 27.51 | 27.13 | 27.42 | 1,697,691 | -0.03(-0.10%) |
Nov 25, 2020 | 27.51 | 27.57 | 26.83 | 27.45 | 3,379,501 | -0.33(-1.19%) |
Nov 24, 2020 | 27.27 | 27.78 | 27.05 | 27.78 | 5,374,865 | +1.08(+4.05%) |
Nov 23, 2020 | 26.26 | 26.92 | 26.08 | 26.70 | 3,707,437 | +0.79(+3.04%) |
Nov 20, 2020 | 26.56 | 26.64 | 25.77 | 25.91 | 4,554,576 | -0.81(-3.04%) |
Nov 19, 2020 | 26.50 | 26.84 | 26.12 | 26.73 | 4,278,499 | -0.17(-0.63%) |
Nov 18, 2020 | 27.27 | 27.76 | 26.80 | 26.90 | 5,607,350 | -0.38(-1.41%) |
Nov 17, 2020 | 27.03 | 27.42 | 26.44 | 27.28 | 3,585,367 | -0.18(-0.65%) |
Nov 16, 2020 | 27.61 | 28.19 | 27.23 | 27.46 | 6,444,825 | +0.72(+2.67%) |
Nov 13, 2020 | 25.92 | 26.87 | 25.87 | 26.74 | 3,616,484 | +1.05(+4.07%) |
Nov 12, 2020 | 25.48 | 26.20 | 25.39 | 25.70 | 3,818,879 | -0.03(-0.10%) |
Nov 11, 2020 | 26.24 | 26.38 | 25.36 | 25.72 | 5,480,545 | -0.31(-1.20%) |
Nov 10, 2020 | 26.82 | 27.00 | 26.02 | 26.04 | 6,658,702 | -0.67(-2.51%) |
Nov 09, 2020 | 26.82 | 28.38 | 26.38 | 26.71 | 10,552,472 | +1.76(+7.06%) |
Nov 06, 2020 | 25.41 | 25.71 | 24.84 | 24.95 | 3,775,964 | -0.36(-1.41%) |
Nov 05, 2020 | 24.96 | 25.61 | 24.96 | 25.30 | 4,161,398 | +0.63(+2.57%) |
Nov 04, 2020 | 25.30 | 25.62 | 24.50 | 24.67 | 6,695,975 | -0.87(-3.40%) |
Nov 03, 2020 | 25.20 | 25.75 | 25.20 | 25.54 | 5,849,797 | +0.86(+3.48%) |
Nov 02, 2020 | 24.24 | 24.83 | 24.18 | 24.68 | 4,664,147 | +0.82(+3.45%) |
Oct 30, 2020 | 23.74 | 23.98 | 23.21 | 23.86 | 4,816,163 | +0.05(+0.23%) |
Oct 29, 2020 | 23.65 | 24.19 | 23.53 | 23.80 | 4,893,645 | +0.21(+0.91%) |
Oct 28, 2020 | 23.58 | 24.04 | 22.96 | 23.59 | 6,220,128 | -0.64(-2.64%) |
Oct 27, 2020 | 25.14 | 25.19 | 24.22 | 24.23 | 4,269,297 | -1.05(-4.14%) |
Oct 26, 2020 | 25.40 | 25.42 | 24.86 | 25.27 | 4,476,024 | -0.54(-2.10%) |
Oct 23, 2020 | 25.67 | 25.95 | 25.45 | 25.82 | 4,038,021 | +0.20(+0.80%) |
Oct 22, 2020 | 24.89 | 25.70 | 24.80 | 25.61 | 5,873,222 | +0.88(+3.55%) |
Oct 21, 2020 | 25.47 | 25.83 | 24.72 | 24.73 | 6,309,730 | -0.51(-2.01%) |
Oct 20, 2020 | 25.55 | 25.93 | 25.24 | 25.24 | 5,555,079 | -0.02(-0.07%) |
Oct 19, 2020 | 25.80 | 26.66 | 25.20 | 25.26 | 10,047,061 | -0.16(-0.63%) |
Oct 16, 2020 | 25.07 | 25.90 | 24.78 | 25.42 | 9,546,144 | +0.67(+2.73%) |
Oct 15, 2020 | 23.91 | 24.77 | 23.73 | 24.74 | 5,843,242 | +0.43(+1.75%) |
Oct 14, 2020 | 24.55 | 24.90 | 24.31 | 24.32 | 5,152,953 | -0.19(-0.76%) |
Oct 13, 2020 | 24.76 | 25.09 | 24.43 | 24.50 | 4,491,888 | -0.12(-0.47%) |
Oct 12, 2020 | 25.19 | 25.19 | 24.50 | 24.62 | 3,487,172 | -0.11(-0.43%) |
Oct 09, 2020 | 24.99 | 25.17 | 24.58 | 24.72 | 4,656,430 | -0.05(-0.21%) |
Oct 08, 2020 | 24.64 | 24.85 | 24.17 | 24.78 | 3,585,679 | +0.28(+1.12%) |
Oct 07, 2020 | 24.43 | 24.75 | 23.99 | 24.50 | 6,340,178 | +0.83(+3.53%) |
Oct 06, 2020 | 24.41 | 24.71 | 23.46 | 23.67 | 5,934,541 | -0.42(-1.73%) |
Oct 05, 2020 | 23.88 | 24.35 | 23.74 | 24.09 | 6,504,068 | +0.57(+2.42%) |
Oct 02, 2020 | 22.18 | 23.61 | 21.88 | 23.52 | 5,389,397 | +0.88(+3.88%) |
Oct 01, 2020 | 22.48 | 22.70 | 22.13 | 22.64 | 3,281,682 | +0.38(+1.72%) |
Sep 30, 2020 | 21.79 | 22.68 | 21.79 | 22.26 | 5,697,150 | +0.55(+2.54%) |
Sep 29, 2020 | 21.97 | 22.20 | 21.67 | 21.71 | 4,366,707 | -0.43(-1.96%) |
Sep 28, 2020 | 22.38 | 22.54 | 22.04 | 22.14 | 5,221,721 | +0.39(+1.80%) |
Sep 25, 2020 | 20.73 | 21.83 | 20.68 | 21.75 | 5,469,599 | +0.83(+3.95%) |
Sep 24, 2020 | 20.81 | 21.40 | 20.25 | 20.92 | 7,152,857 | +0.15(+0.73%) |
Sep 23, 2020 | 21.71 | 22.15 | 20.72 | 20.77 | 7,761,555 | -0.70(-3.27%) |
Sep 22, 2020 | 21.84 | 22.19 | 21.29 | 21.48 | 8,571,948 | -0.32(-1.47%) |
Sep 21, 2020 | 21.92 | 22.12 | 21.26 | 21.79 | 8,271,776 | -1.01(-4.44%) |
Sep 18, 2020 | 23.14 | 23.38 | 22.68 | 22.81 | 7,188,529 | -0.36(-1.53%) |
Sep 17, 2020 | 22.45 | 23.29 | 22.28 | 23.16 | 6,076,751 | +0.35(+1.52%) |
Sep 16, 2020 | 22.18 | 23.14 | 21.79 | 22.82 | 12,395,903 | +0.80(+3.63%) |
Sep 15, 2020 | 22.08 | 22.65 | 21.48 | 22.02 | 8,323,215 | +0.35(+1.60%) |
Sep 14, 2020 | 21.32 | 22.10 | 21.24 | 21.67 | 4,733,345 | +0.44(+2.09%) |
Sep 11, 2020 | 21.02 | 21.28 | 20.69 | 21.23 | 5,326,092 | +0.25(+1.19%) |
Sep 10, 2020 | 21.51 | 21.93 | 20.97 | 20.98 | 5,659,071 | -0.43(-1.99%) |
Sep 09, 2020 | 21.69 | 21.74 | 21.40 | 21.40 | 4,255,788 | -0.09(-0.41%) |
Sep 08, 2020 | 21.88 | 22.20 | 21.46 | 21.49 | 5,879,522 | -0.91(-4.08%) |
Sep 04, 2020 | 21.61 | 22.65 | 21.47 | 22.41 | 7,992,236 | +1.30(+6.18%) |
Sep 03, 2020 | 21.03 | 21.51 | 20.79 | 21.10 | 8,334,731 | +0.20(+0.93%) |
Sep 02, 2020 | 20.40 | 21.02 | 20.17 | 20.91 | 3,820,516 | +0.57(+2.79%) |