Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.67 | 28.79 | 28.36 | 28.61 | 2,842,437 | -0.30(-1.04%) |
Nov 27, 2020 | 28.90 | 29.07 | 28.75 | 28.91 | 480,500 | +0.12(+0.42%) |
Nov 25, 2020 | 28.59 | 28.97 | 28.47 | 28.79 | 2,533,400 | +0.05(+0.17%) |
Nov 24, 2020 | 28.93 | 29.33 | 28.58 | 28.74 | 2,717,740 | +0.25(+0.88%) |
Nov 23, 2020 | 28.40 | 28.59 | 28.15 | 28.49 | 1,369,188 | +0.35(+1.24%) |
Nov 20, 2020 | 28.18 | 28.30 | 28.00 | 28.14 | 1,276,000 | -0.10(-0.35%) |
Nov 19, 2020 | 28.02 | 28.40 | 27.45 | 28.24 | 1,419,921 | +0.05(+0.18%) |
Nov 18, 2020 | 28.45 | 28.54 | 28.18 | 28.19 | 1,162,466 | -0.18(-0.63%) |
Nov 17, 2020 | 28.12 | 28.61 | 27.66 | 28.37 | 2,465,720 | +0.07(+0.25%) |
Nov 16, 2020 | 28.48 | 28.49 | 28.04 | 28.30 | 1,753,434 | +0.48(+1.73%) |
Nov 13, 2020 | 27.18 | 27.93 | 27.06 | 27.82 | 2,308,300 | +1.00(+3.73%) |
Nov 12, 2020 | 27.33 | 27.54 | 26.61 | 26.82 | 1,871,433 | -0.81(-2.93%) |
Nov 11, 2020 | 27.99 | 28.15 | 27.20 | 27.63 | 2,646,899 | -0.41(-1.46%) |
Nov 10, 2020 | 28.10 | 28.49 | 27.48 | 28.04 | 3,225,043 | +0.16(+0.57%) |
Nov 09, 2020 | 28.22 | 28.90 | 27.39 | 27.88 | 4,147,328 | +1.37(+5.17%) |
Nov 06, 2020 | 26.72 | 26.84 | 26.43 | 26.51 | 2,319,700 | -0.02(-0.08%) |
Nov 05, 2020 | 26.31 | 26.89 | 26.27 | 26.53 | 3,717,108 | +0.62(+2.39%) |
Nov 04, 2020 | 25.70 | 26.28 | 25.22 | 25.91 | 3,150,271 | +0.13(+0.50%) |
Nov 03, 2020 | 26.04 | 26.06 | 25.57 | 25.78 | 2,367,572 | +0.14(+0.55%) |
Nov 02, 2020 | 25.39 | 25.75 | 25.00 | 25.64 | 3,109,243 | +0.53(+2.11%) |
Oct 30, 2020 | 25.16 | 25.45 | 24.78 | 25.11 | 2,987,100 | -0.27(-1.06%) |
Oct 29, 2020 | 24.73 | 25.63 | 24.70 | 25.38 | 2,570,183 | +0.54(+2.17%) |
Oct 28, 2020 | 24.77 | 25.24 | 24.38 | 24.84 | 3,531,508 | -0.58(-2.28%) |
Oct 27, 2020 | 26.10 | 26.19 | 25.28 | 25.42 | 2,693,354 | -0.77(-2.94%) |
Oct 26, 2020 | 26.48 | 26.59 | 25.82 | 26.19 | 2,158,382 | -0.58(-2.17%) |
Oct 23, 2020 | 26.99 | 27.76 | 26.65 | 26.77 | 3,941,700 | +0.09(+0.34%) |
Oct 22, 2020 | 27.50 | 27.50 | 25.46 | 26.68 | 5,968,357 | +0.99(+3.85%) |
Oct 21, 2020 | 25.46 | 26.39 | 25.46 | 25.69 | 3,703,487 | +0.12(+0.47%) |
Oct 20, 2020 | 25.43 | 26.15 | 25.33 | 25.57 | 2,359,709 | +0.40(+1.59%) |
Oct 19, 2020 | 25.71 | 25.82 | 25.13 | 25.17 | 2,108,877 | -0.47(-1.83%) |
Oct 16, 2020 | 25.87 | 26.06 | 25.61 | 25.64 | 2,602,800 | +0.00(+0.00%) |
Oct 15, 2020 | 25.04 | 25.65 | 24.76 | 25.64 | 2,467,121 | +0.34(+1.34%) |
Oct 14, 2020 | 25.88 | 25.97 | 25.18 | 25.30 | 5,876,864 | +0.36(+1.44%) |
Oct 13, 2020 | 25.87 | 25.98 | 24.84 | 24.94 | 3,281,361 | -0.99(-3.82%) |
Oct 12, 2020 | 25.90 | 25.96 | 25.61 | 25.93 | 2,183,844 | +0.24(+0.93%) |
Oct 09, 2020 | 25.69 | 25.97 | 25.38 | 25.69 | 2,009,700 | +0.24(+0.94%) |
Oct 08, 2020 | 25.78 | 26.21 | 25.41 | 25.45 | 2,890,600 | +0.16(+0.63%) |
Oct 07, 2020 | 25.17 | 25.56 | 25.14 | 25.29 | 2,811,552 | +0.52(+2.10%) |
Oct 06, 2020 | 24.87 | 25.42 | 24.74 | 24.77 | 3,121,963 | +0.15(+0.61%) |
Oct 05, 2020 | 24.31 | 24.77 | 24.24 | 24.62 | 2,676,877 | +0.62(+2.58%) |
Oct 02, 2020 | 23.06 | 24.19 | 23.00 | 24.00 | 3,496,000 | +0.50(+2.13%) |
Oct 01, 2020 | 22.31 | 23.67 | 22.31 | 23.50 | 7,963,486 | +1.33(+6.00%) |
Sep 30, 2020 | 22.20 | 22.49 | 22.03 | 22.17 | 2,440,630 | +0.08(+0.36%) |
Sep 29, 2020 | 22.68 | 22.68 | 22.04 | 22.09 | 2,676,586 | -0.45(-2.00%) |
Sep 28, 2020 | 22.38 | 22.85 | 22.29 | 22.54 | 2,216,799 | +0.62(+2.83%) |
Sep 25, 2020 | 21.46 | 22.16 | 21.45 | 21.92 | 2,725,200 | +0.29(+1.34%) |
Sep 24, 2020 | 21.70 | 21.97 | 21.43 | 21.63 | 2,125,588 | -0.14(-0.64%) |
Sep 23, 2020 | 22.76 | 22.86 | 21.70 | 21.77 | 3,122,974 | -1.09(-4.77%) |
Sep 22, 2020 | 23.11 | 23.28 | 22.75 | 22.86 | 2,209,943 | -0.07(-0.31%) |
Sep 21, 2020 | 23.31 | 23.36 | 22.41 | 22.93 | 4,136,982 | -1.01(-4.22%) |
Sep 18, 2020 | 24.63 | 24.99 | 23.85 | 23.94 | 4,618,100 | -0.70(-2.84%) |
Sep 17, 2020 | 24.38 | 24.75 | 23.82 | 24.64 | 3,235,641 | -0.05(-0.20%) |
Sep 16, 2020 | 24.45 | 25.14 | 24.40 | 24.69 | 2,655,052 | +0.31(+1.27%) |
Sep 15, 2020 | 24.25 | 24.47 | 24.03 | 24.38 | 2,702,724 | +0.19(+0.79%) |
Sep 14, 2020 | 23.17 | 24.48 | 23.04 | 24.19 | 6,184,466 | +1.02(+4.40%) |
Sep 11, 2020 | 22.93 | 23.29 | 22.77 | 23.17 | 2,535,300 | +0.35(+1.53%) |
Sep 10, 2020 | 22.83 | 23.30 | 22.72 | 22.82 | 3,680,126 | +0.19(+0.84%) |
Sep 09, 2020 | 22.52 | 22.84 | 22.35 | 22.63 | 2,796,509 | +0.27(+1.21%) |
Sep 08, 2020 | 22.78 | 23.07 | 22.32 | 22.36 | 2,011,222 | -0.71(-3.08%) |
Sep 04, 2020 | 23.45 | 23.49 | 22.95 | 23.07 | 2,432,400 | -0.11(-0.47%) |
Sep 03, 2020 | 24.22 | 24.30 | 22.98 | 23.18 | 2,966,759 | -1.09(-4.49%) |
Sep 02, 2020 | 24.43 | 24.66 | 24.11 | 24.27 | 2,479,403 | -0.10(-0.41%) |