Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.01 | 23.27 | 22.74 | 22.97 | 9,854,750 | -0.14(-0.60%) |
Nov 27, 2020 | 22.99 | 23.23 | 22.91 | 23.11 | 2,760,879 | +0.14(+0.60%) |
Nov 25, 2020 | 23.04 | 23.17 | 22.63 | 22.97 | 8,811,596 | -0.09(-0.38%) |
Nov 24, 2020 | 24.04 | 24.13 | 23.03 | 23.06 | 16,596,239 | -0.91(-3.79%) |
Nov 23, 2020 | 24.26 | 24.34 | 23.94 | 23.97 | 6,737,298 | -0.25(-1.04%) |
Nov 20, 2020 | 24.55 | 24.61 | 23.62 | 24.22 | 26,728,694 | -0.90(-3.58%) |
Nov 19, 2020 | 24.68 | 25.14 | 24.49 | 25.12 | 6,683,403 | +0.42(+1.72%) |
Nov 18, 2020 | 24.96 | 25.20 | 24.58 | 24.69 | 8,743,673 | -0.16(-0.66%) |
Nov 17, 2020 | 24.65 | 25.13 | 24.55 | 24.86 | 8,917,606 | +0.21(+0.84%) |
Nov 16, 2020 | 25.90 | 25.90 | 24.36 | 24.65 | 13,531,291 | -0.87(-3.42%) |
Nov 13, 2020 | 25.61 | 25.73 | 25.33 | 25.52 | 4,503,150 | +0.16(+0.61%) |
Nov 12, 2020 | 25.61 | 25.67 | 24.93 | 25.37 | 10,028,055 | -0.40(-1.54%) |
Nov 11, 2020 | 25.36 | 25.78 | 25.21 | 25.77 | 6,368,628 | +0.42(+1.64%) |
Nov 10, 2020 | 25.70 | 25.83 | 25.18 | 25.35 | 9,847,792 | -0.18(-0.71%) |
Nov 09, 2020 | 25.99 | 26.86 | 25.41 | 25.53 | 9,513,199 | +0.39(+1.55%) |
Nov 06, 2020 | 25.45 | 25.81 | 25.08 | 25.14 | 6,989,663 | -0.28(-1.09%) |
Nov 05, 2020 | 25.23 | 25.93 | 25.19 | 25.42 | 6,735,695 | +0.62(+2.51%) |
Nov 04, 2020 | 25.51 | 25.76 | 24.78 | 24.80 | 7,126,773 | -0.90(-3.52%) |
Nov 03, 2020 | 25.91 | 26.03 | 25.56 | 25.70 | 5,307,131 | +0.16(+0.63%) |
Nov 02, 2020 | 25.64 | 26.24 | 25.36 | 25.54 | 8,486,155 | +0.18(+0.71%) |
Oct 30, 2020 | 26.16 | 26.86 | 25.23 | 25.36 | 23,779,382 | -1.78(-6.57%) |
Oct 29, 2020 | 27.04 | 27.56 | 26.50 | 27.14 | 10,108,315 | +0.04(+0.16%) |
Oct 28, 2020 | 28.16 | 28.21 | 26.92 | 27.10 | 9,108,600 | -1.39(-4.88%) |
Oct 27, 2020 | 28.48 | 28.68 | 28.23 | 28.49 | 6,176,183 | +0.06(+0.21%) |
Oct 26, 2020 | 28.19 | 28.52 | 27.94 | 28.43 | 8,406,238 | +0.02(+0.06%) |
Oct 23, 2020 | 28.29 | 28.46 | 28.01 | 28.41 | 5,170,995 | +0.23(+0.82%) |
Oct 22, 2020 | 27.62 | 28.39 | 27.52 | 28.18 | 7,146,266 | +0.60(+2.17%) |
Oct 21, 2020 | 27.02 | 27.60 | 27.01 | 27.59 | 10,083,657 | +0.43(+1.57%) |
Oct 20, 2020 | 27.52 | 27.66 | 27.12 | 27.16 | 6,651,053 | +0.09(+0.32%) |
Oct 19, 2020 | 27.05 | 27.44 | 26.94 | 27.08 | 8,229,131 | +0.03(+0.13%) |
Oct 16, 2020 | 26.94 | 27.29 | 26.73 | 27.04 | 4,582,924 | +0.15(+0.57%) |
Oct 15, 2020 | 26.66 | 27.04 | 26.58 | 26.89 | 3,308,766 | +0.07(+0.25%) |
Oct 14, 2020 | 26.78 | 27.04 | 25.91 | 26.82 | 5,310,873 | +0.10(+0.38%) |
Oct 13, 2020 | 26.50 | 26.81 | 26.34 | 26.72 | 5,035,806 | +0.04(+0.16%) |
Oct 12, 2020 | 26.56 | 26.90 | 26.52 | 26.67 | 6,401,996 | +0.03(+0.13%) |
Oct 09, 2020 | 26.76 | 26.95 | 26.50 | 26.64 | 5,162,205 | -0.05(-0.19%) |
Oct 08, 2020 | 26.17 | 26.76 | 26.11 | 26.69 | 3,984,893 | +0.61(+2.36%) |
Oct 07, 2020 | 26.09 | 26.25 | 25.91 | 26.08 | 4,582,865 | +0.13(+0.49%) |
Oct 06, 2020 | 25.56 | 26.26 | 25.45 | 25.95 | 6,216,116 | +0.43(+1.67%) |
Oct 05, 2020 | 25.31 | 25.63 | 25.10 | 25.52 | 3,373,371 | +0.33(+1.32%) |
Oct 02, 2020 | 24.38 | 25.39 | 24.23 | 25.19 | 4,699,999 | +0.65(+2.64%) |
Oct 01, 2020 | 24.57 | 24.76 | 24.28 | 24.54 | 3,288,328 | +0.04(+0.17%) |
Sep 30, 2020 | 24.52 | 24.73 | 24.30 | 24.50 | 5,936,530 | +0.09(+0.38%) |
Sep 29, 2020 | 24.34 | 24.52 | 23.99 | 24.40 | 2,965,220 | +0.13(+0.53%) |
Sep 28, 2020 | 24.63 | 24.65 | 24.26 | 24.28 | 3,789,146 | -0.13(-0.52%) |
Sep 25, 2020 | 23.97 | 24.51 | 23.86 | 24.40 | 3,884,574 | +0.38(+1.56%) |
Sep 24, 2020 | 23.62 | 24.23 | 23.53 | 24.03 | 7,346,238 | +0.49(+2.10%) |
Sep 23, 2020 | 24.43 | 24.63 | 23.30 | 23.53 | 10,980,298 | -0.84(-3.46%) |
Sep 22, 2020 | 24.43 | 24.60 | 24.32 | 24.38 | 4,375,051 | -0.05(-0.21%) |
Sep 21, 2020 | 24.48 | 24.75 | 24.23 | 24.43 | 4,529,812 | -0.28(-1.14%) |
Sep 18, 2020 | 25.34 | 25.41 | 24.70 | 24.71 | 7,980,798 | -0.72(-2.82%) |
Sep 17, 2020 | 25.16 | 25.55 | 24.67 | 25.43 | 3,501,921 | +0.03(+0.13%) |
Sep 16, 2020 | 24.90 | 25.62 | 24.87 | 25.39 | 3,382,269 | +0.35(+1.40%) |
Sep 15, 2020 | 25.38 | 25.49 | 24.89 | 25.04 | 4,143,915 | -0.26(-1.05%) |
Sep 14, 2020 | 25.04 | 25.50 | 24.98 | 25.31 | 4,133,328 | +0.28(+1.13%) |
Sep 11, 2020 | 24.76 | 25.06 | 24.74 | 25.03 | 3,088,721 | +0.24(+0.96%) |
Sep 10, 2020 | 24.83 | 25.13 | 24.47 | 24.79 | 5,288,867 | -0.08(-0.31%) |
Sep 09, 2020 | 25.04 | 25.18 | 24.81 | 24.87 | 5,140,018 | +0.01(+0.03%) |
Sep 08, 2020 | 25.10 | 25.34 | 24.81 | 24.86 | 4,914,585 | -0.23(-0.92%) |
Sep 04, 2020 | 25.21 | 25.46 | 24.81 | 25.09 | 7,166,780 | +0.01(+0.03%) |
Sep 03, 2020 | 25.12 | 25.57 | 24.78 | 25.08 | 7,186,661 | +0.21(+0.86%) |
Sep 02, 2020 | 24.17 | 25.00 | 24.09 | 24.87 | 8,601,750 | +0.75(+3.11%) |