Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.27 | 27.41 | 26.72 | 26.91 | 7,719,404 | -0.57(-2.07%) |
Nov 27, 2020 | 27.19 | 27.66 | 27.12 | 27.48 | 3,959,800 | +0.18(+0.66%) |
Nov 25, 2020 | 26.90 | 27.35 | 26.72 | 27.30 | 5,946,200 | +0.10(+0.37%) |
Nov 24, 2020 | 26.99 | 27.38 | 26.78 | 27.20 | 6,544,207 | +0.70(+2.64%) |
Nov 23, 2020 | 25.80 | 26.63 | 25.57 | 26.50 | 8,470,869 | +1.01(+3.96%) |
Nov 20, 2020 | 24.90 | 25.58 | 24.75 | 25.49 | 10,031,200 | +0.46(+1.86%) |
Nov 19, 2020 | 24.14 | 25.19 | 24.14 | 25.02 | 5,849,541 | +0.52(+2.14%) |
Nov 18, 2020 | 24.32 | 25.05 | 24.10 | 24.50 | 6,499,283 | +0.20(+0.82%) |
Nov 17, 2020 | 23.59 | 24.57 | 23.47 | 24.30 | 4,434,923 | +0.23(+0.96%) |
Nov 16, 2020 | 23.70 | 24.37 | 23.61 | 24.07 | 7,795,480 | +0.95(+4.11%) |
Nov 13, 2020 | 22.02 | 23.46 | 21.93 | 23.12 | 5,139,600 | +1.32(+6.06%) |
Nov 12, 2020 | 22.46 | 22.50 | 21.57 | 21.80 | 3,520,875 | -0.64(-2.85%) |
Nov 11, 2020 | 22.89 | 22.95 | 22.36 | 22.44 | 4,366,013 | -0.48(-2.09%) |
Nov 10, 2020 | 22.12 | 22.99 | 21.96 | 22.92 | 4,378,553 | +0.80(+3.62%) |
Nov 09, 2020 | 22.04 | 23.08 | 21.68 | 22.12 | 6,480,795 | +1.19(+5.69%) |
Nov 06, 2020 | 21.37 | 21.42 | 20.47 | 20.93 | 4,866,300 | -0.50(-2.33%) |
Nov 05, 2020 | 21.12 | 21.59 | 20.63 | 21.43 | 7,766,568 | +0.90(+4.38%) |
Nov 04, 2020 | 21.00 | 21.06 | 20.21 | 20.53 | 6,833,860 | -0.59(-2.79%) |
Nov 03, 2020 | 21.39 | 21.80 | 20.98 | 21.12 | 5,467,821 | +0.00(+0.00%) |
Nov 02, 2020 | 20.78 | 21.25 | 20.02 | 21.12 | 5,148,384 | +0.88(+4.35%) |
Oct 30, 2020 | 19.81 | 20.24 | 19.67 | 20.24 | 4,916,000 | +0.50(+2.53%) |
Oct 29, 2020 | 19.13 | 19.84 | 19.07 | 19.74 | 5,898,025 | +0.47(+2.44%) |
Oct 28, 2020 | 19.80 | 19.97 | 19.20 | 19.27 | 5,058,804 | -0.83(-4.13%) |
Oct 27, 2020 | 20.39 | 20.48 | 20.09 | 20.10 | 4,401,166 | -0.42(-2.05%) |
Oct 26, 2020 | 20.93 | 20.98 | 20.28 | 20.52 | 2,916,540 | -0.58(-2.75%) |
Oct 23, 2020 | 21.43 | 21.43 | 20.72 | 21.10 | 2,149,100 | -0.07(-0.33%) |
Oct 22, 2020 | 21.09 | 21.38 | 20.76 | 21.17 | 2,905,165 | +0.45(+2.17%) |
Oct 21, 2020 | 20.11 | 20.82 | 20.00 | 20.72 | 3,812,420 | +0.47(+2.32%) |
Oct 20, 2020 | 20.48 | 20.49 | 20.13 | 20.25 | 2,815,165 | +0.05(+0.25%) |
Oct 19, 2020 | 21.16 | 21.20 | 20.13 | 20.20 | 2,728,009 | -0.76(-3.63%) |
Oct 16, 2020 | 20.89 | 21.16 | 20.56 | 20.96 | 2,750,000 | -0.01(-0.05%) |
Oct 15, 2020 | 20.84 | 21.03 | 20.54 | 20.97 | 4,019,328 | +0.04(+0.19%) |
Oct 14, 2020 | 21.65 | 21.76 | 20.89 | 20.93 | 6,082,454 | -0.64(-2.97%) |
Oct 13, 2020 | 22.26 | 22.44 | 21.46 | 21.57 | 5,107,445 | -0.77(-3.45%) |
Oct 12, 2020 | 22.17 | 22.42 | 21.91 | 22.34 | 1,877,648 | +0.10(+0.45%) |
Oct 09, 2020 | 22.85 | 23.05 | 22.23 | 22.24 | 3,039,800 | -0.53(-2.33%) |
Oct 08, 2020 | 22.33 | 22.79 | 22.28 | 22.77 | 3,097,547 | +0.58(+2.61%) |
Oct 07, 2020 | 21.53 | 22.34 | 21.41 | 22.19 | 2,665,899 | +0.67(+3.11%) |
Oct 06, 2020 | 22.05 | 22.11 | 21.49 | 21.52 | 2,557,178 | -0.39(-1.78%) |
Oct 05, 2020 | 21.96 | 22.13 | 21.62 | 21.91 | 2,154,699 | +0.41(+1.91%) |
Oct 02, 2020 | 21.15 | 21.60 | 21.05 | 21.50 | 2,568,400 | -0.01(-0.05%) |
Oct 01, 2020 | 21.89 | 22.02 | 21.24 | 21.51 | 3,595,584 | -0.26(-1.19%) |
Sep 30, 2020 | 21.89 | 22.30 | 21.64 | 21.77 | 2,872,662 | +0.02(+0.09%) |
Sep 29, 2020 | 21.93 | 22.13 | 21.59 | 21.75 | 2,295,769 | -0.20(-0.91%) |
Sep 28, 2020 | 21.75 | 22.12 | 21.56 | 21.95 | 3,105,687 | +0.62(+2.91%) |
Sep 25, 2020 | 21.07 | 21.42 | 20.87 | 21.33 | 2,414,500 | +0.01(+0.05%) |
Sep 24, 2020 | 21.21 | 21.55 | 20.79 | 21.32 | 3,377,209 | +0.20(+0.95%) |
Sep 23, 2020 | 22.00 | 22.58 | 21.09 | 21.12 | 3,930,726 | -1.21(-5.42%) |
Sep 22, 2020 | 22.42 | 22.77 | 22.17 | 22.33 | 2,466,805 | -0.09(-0.40%) |
Sep 21, 2020 | 23.43 | 23.51 | 22.28 | 22.42 | 4,096,507 | -1.46(-6.11%) |
Sep 18, 2020 | 24.04 | 24.32 | 23.76 | 23.88 | 5,109,400 | -0.32(-1.32%) |
Sep 17, 2020 | 24.05 | 24.68 | 23.89 | 24.20 | 4,015,534 | -0.07(-0.29%) |
Sep 16, 2020 | 23.94 | 24.77 | 23.89 | 24.27 | 3,517,134 | +0.45(+1.89%) |
Sep 15, 2020 | 23.85 | 24.12 | 23.64 | 23.82 | 3,402,038 | +0.05(+0.21%) |
Sep 14, 2020 | 23.00 | 23.89 | 22.91 | 23.77 | 5,051,914 | +0.94(+4.12%) |
Sep 11, 2020 | 23.41 | 23.58 | 22.55 | 22.83 | 5,007,600 | -0.62(-2.64%) |
Sep 10, 2020 | 23.23 | 23.80 | 23.23 | 23.45 | 5,316,893 | +0.39(+1.69%) |
Sep 09, 2020 | 22.52 | 23.19 | 22.12 | 23.06 | 4,488,498 | +0.56(+2.49%) |
Sep 08, 2020 | 22.57 | 23.20 | 22.43 | 22.50 | 5,360,110 | -0.31(-1.36%) |
Sep 04, 2020 | 21.88 | 22.88 | 21.80 | 22.81 | 9,453,200 | +1.17(+5.41%) |
Sep 03, 2020 | 21.97 | 22.68 | 21.46 | 21.64 | 5,404,455 | -0.17(-0.78%) |
Sep 02, 2020 | 21.30 | 22.13 | 21.22 | 21.81 | 4,066,088 | +0.39(+1.82%) |