Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.47 | 28.50 | 27.69 | 28.14 | 19,378,958 | -0.29(-1.01%) |
Nov 27, 2020 | 28.17 | 28.44 | 28.03 | 28.43 | 3,043,377 | +0.40(+1.42%) |
Nov 25, 2020 | 27.81 | 28.14 | 27.71 | 28.03 | 4,311,947 | +0.41(+1.47%) |
Nov 24, 2020 | 27.73 | 27.82 | 27.60 | 27.63 | 6,600,525 | +0.06(+0.20%) |
Nov 23, 2020 | 27.69 | 27.73 | 27.40 | 27.57 | 4,633,565 | -0.00(-0.02%) |
Nov 20, 2020 | 27.29 | 27.73 | 27.28 | 27.58 | 3,946,036 | +0.07(+0.25%) |
Nov 19, 2020 | 26.91 | 27.73 | 26.91 | 27.51 | 11,442,768 | +0.23(+0.85%) |
Nov 18, 2020 | 27.22 | 27.50 | 27.07 | 27.28 | 17,579,590 | +0.30(+1.10%) |
Nov 17, 2020 | 26.16 | 27.09 | 26.11 | 26.98 | 31,810,828 | -0.24(-0.88%) |
Nov 16, 2020 | 27.08 | 27.43 | 26.89 | 27.22 | 6,467,285 | +0.14(+0.51%) |
Nov 13, 2020 | 26.90 | 27.24 | 26.89 | 27.08 | 2,541,251 | +0.23(+0.86%) |
Nov 12, 2020 | 27.28 | 27.30 | 26.61 | 26.85 | 4,245,574 | -0.32(-1.19%) |
Nov 11, 2020 | 26.37 | 27.47 | 26.31 | 27.17 | 5,503,375 | +0.94(+3.59%) |
Nov 10, 2020 | 25.19 | 26.32 | 25.06 | 26.23 | 7,485,536 | +0.60(+2.34%) |
Nov 09, 2020 | 27.37 | 27.48 | 25.59 | 25.63 | 7,323,851 | -0.86(-3.25%) |
Nov 06, 2020 | 26.82 | 26.82 | 26.37 | 26.49 | 2,837,918 | -0.13(-0.49%) |
Nov 05, 2020 | 26.41 | 26.70 | 26.21 | 26.62 | 4,107,796 | +0.53(+2.02%) |
Nov 04, 2020 | 26.62 | 26.69 | 25.92 | 26.09 | 5,845,850 | +0.40(+1.55%) |
Nov 03, 2020 | 25.26 | 25.91 | 25.26 | 25.69 | 3,850,214 | +0.70(+2.81%) |
Nov 02, 2020 | 25.23 | 25.46 | 24.70 | 24.99 | 4,688,557 | +0.13(+0.52%) |
Oct 30, 2020 | 25.00 | 25.11 | 24.65 | 24.86 | 6,229,462 | -0.27(-1.07%) |
Oct 29, 2020 | 25.32 | 25.77 | 25.11 | 25.13 | 5,596,750 | -0.50(-1.95%) |
Oct 28, 2020 | 26.00 | 26.24 | 25.44 | 25.63 | 6,774,071 | -0.80(-3.04%) |
Oct 27, 2020 | 26.34 | 26.58 | 26.16 | 26.43 | 6,955,046 | +0.15(+0.56%) |
Oct 26, 2020 | 26.94 | 27.00 | 25.99 | 26.29 | 8,609,856 | -0.71(-2.64%) |
Oct 23, 2020 | 27.54 | 27.63 | 26.92 | 27.00 | 4,787,891 | -0.31(-1.15%) |
Oct 22, 2020 | 26.97 | 27.45 | 26.89 | 27.31 | 4,079,252 | +0.36(+1.34%) |
Oct 21, 2020 | 26.80 | 27.11 | 26.62 | 26.95 | 4,282,894 | -0.06(-0.24%) |
Oct 20, 2020 | 27.24 | 27.42 | 27.02 | 27.02 | 4,032,162 | +0.03(+0.10%) |
Oct 19, 2020 | 27.45 | 27.86 | 26.91 | 26.99 | 7,039,553 | -0.52(-1.88%) |
Oct 16, 2020 | 27.15 | 27.73 | 27.05 | 27.51 | 61,334,840 | +0.30(+1.09%) |
Oct 15, 2020 | 27.18 | 27.46 | 27.09 | 27.21 | 4,706,824 | -0.21(-0.78%) |
Oct 14, 2020 | 27.67 | 27.83 | 27.30 | 27.42 | 6,043,761 | -0.15(-0.54%) |
Oct 13, 2020 | 27.37 | 27.74 | 27.30 | 27.57 | 4,786,721 | +0.03(+0.10%) |
Oct 12, 2020 | 27.82 | 28.02 | 27.50 | 27.54 | 7,418,602 | +0.51(+1.88%) |
Oct 09, 2020 | 26.64 | 27.08 | 26.48 | 27.03 | 5,798,419 | +0.51(+1.92%) |
Oct 08, 2020 | 26.51 | 26.71 | 26.40 | 26.53 | 3,128,747 | +0.09(+0.35%) |
Oct 07, 2020 | 26.08 | 26.51 | 25.98 | 26.43 | 3,779,979 | +0.53(+2.03%) |
Oct 06, 2020 | 25.57 | 26.08 | 25.52 | 25.91 | 5,540,366 | +0.33(+1.30%) |
Oct 05, 2020 | 26.16 | 26.24 | 25.52 | 25.57 | 6,689,473 | -0.39(-1.50%) |
Oct 02, 2020 | 25.53 | 26.06 | 25.53 | 25.96 | 4,222,255 | +0.07(+0.29%) |
Oct 01, 2020 | 25.50 | 26.06 | 25.31 | 25.89 | 5,310,311 | +0.66(+2.60%) |
Sep 30, 2020 | 24.81 | 25.25 | 24.81 | 25.23 | 7,269,659 | +0.45(+1.81%) |
Sep 29, 2020 | 25.58 | 25.58 | 24.77 | 24.78 | 5,006,468 | -0.67(-2.62%) |
Sep 28, 2020 | 25.70 | 25.84 | 25.43 | 25.45 | 3,077,468 | -0.03(-0.13%) |
Sep 25, 2020 | 24.81 | 25.55 | 24.78 | 25.48 | 4,677,744 | +0.56(+2.26%) |
Sep 24, 2020 | 25.02 | 25.16 | 24.68 | 24.92 | 3,497,157 | +0.06(+0.26%) |
Sep 23, 2020 | 25.53 | 25.65 | 24.83 | 24.86 | 2,598,950 | -0.60(-2.37%) |
Sep 22, 2020 | 25.58 | 25.80 | 25.38 | 25.46 | 5,978,636 | -0.01(-0.05%) |