Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 23.26 | 23.53 | 22.99 | 23.22 | 9,748,016 | -0.14(-0.60%) |
Nov 27, 2020 | 23.24 | 23.49 | 23.16 | 23.36 | 2,730,976 | +0.14(+0.60%) |
Nov 25, 2020 | 23.29 | 23.42 | 22.88 | 23.22 | 8,716,160 | -0.09(-0.38%) |
Nov 24, 2020 | 24.30 | 24.40 | 23.28 | 23.31 | 16,416,489 | -0.92(-3.79%) |
Nov 23, 2020 | 24.53 | 24.60 | 24.20 | 24.23 | 6,664,328 | -0.25(-1.04%) |
Nov 20, 2020 | 24.82 | 24.88 | 23.88 | 24.48 | 26,439,202 | -0.91(-3.58%) |
Nov 19, 2020 | 24.95 | 25.42 | 24.76 | 25.39 | 6,611,017 | +0.43(+1.72%) |
Nov 18, 2020 | 25.23 | 25.48 | 24.85 | 24.96 | 8,648,973 | -0.17(-0.66%) |
Nov 17, 2020 | 24.92 | 25.40 | 24.82 | 25.13 | 8,821,021 | +0.21(+0.84%) |
Nov 16, 2020 | 26.18 | 26.18 | 24.63 | 24.92 | 13,384,737 | -0.88(-3.42%) |
Nov 13, 2020 | 25.89 | 26.01 | 25.61 | 25.80 | 4,454,377 | +0.16(+0.61%) |
Nov 12, 2020 | 25.89 | 25.95 | 25.20 | 25.65 | 9,919,443 | -0.40(-1.54%) |
Nov 11, 2020 | 25.64 | 26.07 | 25.49 | 26.05 | 6,299,651 | +0.42(+1.64%) |
Nov 10, 2020 | 25.98 | 26.12 | 25.45 | 25.63 | 9,741,133 | -0.18(-0.71%) |
Nov 09, 2020 | 26.27 | 27.16 | 25.69 | 25.81 | 9,410,164 | +0.39(+1.55%) |
Nov 06, 2020 | 25.73 | 26.09 | 25.36 | 25.42 | 6,913,960 | -0.28(-1.09%) |
Nov 05, 2020 | 25.51 | 26.21 | 25.46 | 25.70 | 6,662,742 | +0.63(+2.51%) |
Nov 04, 2020 | 25.79 | 26.04 | 25.05 | 25.07 | 7,049,585 | -0.91(-3.52%) |
Nov 03, 2020 | 26.19 | 26.31 | 25.84 | 25.98 | 5,249,651 | +0.16(+0.64%) |
Nov 02, 2020 | 25.92 | 26.53 | 25.64 | 25.82 | 8,394,244 | +0.18(+0.71%) |
Oct 30, 2020 | 26.45 | 27.16 | 25.51 | 25.64 | 23,521,832 | -1.80(-6.57%) |
Oct 29, 2020 | 27.34 | 27.86 | 26.79 | 27.44 | 9,998,834 | +0.04(+0.16%) |
Oct 28, 2020 | 28.47 | 28.52 | 27.22 | 27.40 | 9,009,947 | -1.41(-4.88%) |
Oct 27, 2020 | 28.80 | 28.99 | 28.54 | 28.80 | 6,109,290 | +0.06(+0.21%) |
Oct 26, 2020 | 28.50 | 28.83 | 28.24 | 28.74 | 8,315,192 | +0.02(+0.06%) |
Oct 23, 2020 | 28.60 | 28.77 | 28.32 | 28.73 | 5,114,989 | +0.23(+0.82%) |
Oct 22, 2020 | 27.92 | 28.70 | 27.82 | 28.49 | 7,068,866 | +0.60(+2.16%) |
Oct 21, 2020 | 27.31 | 27.91 | 27.30 | 27.89 | 9,974,443 | +0.43(+1.57%) |
Oct 20, 2020 | 27.82 | 27.97 | 27.41 | 27.46 | 6,579,017 | +0.09(+0.32%) |
Oct 19, 2020 | 27.35 | 27.74 | 27.24 | 27.37 | 8,140,003 | +0.03(+0.13%) |
Oct 16, 2020 | 27.23 | 27.59 | 27.03 | 27.34 | 4,533,287 | +0.16(+0.57%) |
Oct 15, 2020 | 26.95 | 27.33 | 26.87 | 27.18 | 3,272,929 | +0.07(+0.25%) |
Oct 14, 2020 | 27.07 | 27.34 | 26.20 | 27.11 | 5,253,352 | +0.10(+0.38%) |
Oct 13, 2020 | 26.79 | 27.10 | 26.63 | 27.01 | 4,981,265 | +0.04(+0.16%) |
Oct 12, 2020 | 26.85 | 27.20 | 26.81 | 26.97 | 6,332,657 | +0.03(+0.13%) |
Oct 09, 2020 | 27.05 | 27.24 | 26.79 | 26.93 | 5,106,294 | -0.05(-0.19%) |
Oct 08, 2020 | 26.46 | 27.05 | 26.40 | 26.98 | 3,941,734 | +0.62(+2.36%) |
Oct 07, 2020 | 26.38 | 26.54 | 26.20 | 26.36 | 4,533,229 | +0.13(+0.49%) |
Oct 06, 2020 | 25.84 | 26.54 | 25.72 | 26.23 | 6,148,791 | +0.43(+1.67%) |
Oct 05, 2020 | 25.59 | 25.91 | 25.38 | 25.80 | 3,336,834 | +0.34(+1.32%) |
Oct 02, 2020 | 24.65 | 25.67 | 24.50 | 25.47 | 4,649,094 | +0.66(+2.64%) |
Oct 01, 2020 | 24.84 | 25.03 | 24.54 | 24.81 | 3,252,713 | +0.04(+0.17%) |
Sep 30, 2020 | 24.78 | 25.00 | 24.57 | 24.77 | 5,872,233 | +0.09(+0.38%) |
Sep 29, 2020 | 24.61 | 24.78 | 24.26 | 24.67 | 2,933,105 | +0.13(+0.53%) |
Sep 28, 2020 | 24.90 | 24.92 | 24.52 | 24.54 | 3,748,106 | -0.13(-0.52%) |
Sep 25, 2020 | 24.23 | 24.78 | 24.12 | 24.67 | 3,842,501 | +0.38(+1.56%) |
Sep 24, 2020 | 23.88 | 24.49 | 23.79 | 24.29 | 7,266,673 | +0.50(+2.10%) |
Sep 23, 2020 | 24.70 | 24.90 | 23.55 | 23.79 | 10,861,373 | -0.85(-3.47%) |
Sep 22, 2020 | 24.70 | 24.87 | 24.59 | 24.65 | 4,327,666 | -0.05(-0.21%) |
Sep 21, 2020 | 24.75 | 25.03 | 24.49 | 24.70 | 4,480,750 | -0.28(-1.14%) |
Sep 18, 2020 | 25.62 | 25.69 | 24.97 | 24.98 | 7,894,360 | -0.72(-2.82%) |
Sep 17, 2020 | 25.44 | 25.83 | 24.94 | 25.71 | 3,463,993 | +0.03(+0.13%) |
Sep 16, 2020 | 25.17 | 25.90 | 25.15 | 25.67 | 3,345,636 | +0.35(+1.40%) |
Sep 15, 2020 | 25.65 | 25.77 | 25.16 | 25.32 | 4,099,033 | -0.27(-1.05%) |
Sep 14, 2020 | 25.32 | 25.78 | 25.26 | 25.59 | 4,088,561 | +0.28(+1.12%) |
Sep 11, 2020 | 25.03 | 25.34 | 25.01 | 25.30 | 3,055,268 | +0.24(+0.96%) |
Sep 10, 2020 | 25.10 | 25.41 | 24.74 | 25.06 | 5,231,584 | -0.08(-0.31%) |
Sep 09, 2020 | 25.32 | 25.46 | 25.09 | 25.14 | 5,084,348 | +0.01(+0.03%) |
Sep 08, 2020 | 25.38 | 25.62 | 25.08 | 25.13 | 4,861,356 | -0.23(-0.92%) |
Sep 04, 2020 | 25.48 | 25.74 | 25.09 | 25.36 | 7,089,158 | +0.01(+0.03%) |
Sep 03, 2020 | 25.40 | 25.85 | 25.05 | 25.35 | 7,108,824 | +0.22(+0.86%) |
Sep 02, 2020 | 24.43 | 25.28 | 24.35 | 25.14 | 8,508,587 | +0.76(+3.11%) |