Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.04 | 29.28 | 28.68 | 28.71 | 20,833,732 | -0.40(-1.36%) |
Nov 27, 2020 | 29.49 | 29.56 | 29.06 | 29.11 | 4,328,703 | -0.22(-0.75%) |
Nov 25, 2020 | 29.57 | 29.61 | 29.11 | 29.33 | 7,470,366 | -0.22(-0.73%) |
Nov 24, 2020 | 29.72 | 29.72 | 29.32 | 29.54 | 24,441,850 | +0.27(+0.93%) |
Nov 23, 2020 | 29.24 | 29.46 | 29.01 | 29.27 | 9,679,374 | +0.17(+0.57%) |
Nov 20, 2020 | 29.10 | 29.34 | 28.91 | 29.11 | 6,705,465 | -0.05(-0.17%) |
Nov 19, 2020 | 28.89 | 29.20 | 28.68 | 29.16 | 8,729,579 | +0.12(+0.41%) |
Nov 18, 2020 | 29.52 | 29.77 | 29.03 | 29.04 | 8,280,721 | -0.37(-1.26%) |
Nov 17, 2020 | 29.19 | 29.54 | 29.07 | 29.41 | 7,724,183 | -0.16(-0.54%) |
Nov 16, 2020 | 29.32 | 29.59 | 29.02 | 29.57 | 11,289,519 | +0.76(+2.65%) |
Nov 13, 2020 | 28.65 | 29.14 | 28.53 | 28.81 | 10,722,454 | +0.28(+0.97%) |
Nov 12, 2020 | 28.45 | 28.79 | 28.27 | 28.53 | 12,802,690 | -0.10(-0.34%) |
Nov 11, 2020 | 29.12 | 29.21 | 28.39 | 28.63 | 13,816,681 | -0.43(-1.49%) |
Nov 10, 2020 | 27.90 | 29.21 | 27.72 | 29.06 | 22,531,802 | +1.02(+3.63%) |
Nov 09, 2020 | 28.86 | 29.79 | 27.99 | 28.04 | 18,754,108 | +0.64(+2.34%) |
Nov 06, 2020 | 27.72 | 27.88 | 27.22 | 27.40 | 9,091,064 | -0.27(-0.98%) |
Nov 05, 2020 | 27.19 | 27.94 | 27.03 | 27.67 | 19,195,200 | +0.70(+2.59%) |
Nov 04, 2020 | 27.18 | 27.84 | 26.89 | 26.97 | 20,282,972 | +0.19(+0.72%) |
Nov 03, 2020 | 26.27 | 26.96 | 26.14 | 26.78 | 17,591,804 | +0.78(+3.01%) |
Nov 02, 2020 | 25.54 | 26.11 | 25.20 | 26.00 | 18,326,128 | +0.90(+3.57%) |
Oct 30, 2020 | 24.69 | 25.12 | 24.64 | 25.10 | 18,506,392 | +0.33(+1.35%) |
Oct 29, 2020 | 24.06 | 25.10 | 23.97 | 24.77 | 17,317,730 | +0.62(+2.58%) |
Oct 28, 2020 | 24.31 | 24.66 | 24.08 | 24.14 | 19,501,924 | -0.69(-2.77%) |
Oct 27, 2020 | 25.11 | 25.27 | 24.68 | 24.83 | 17,179,044 | -0.25(-0.99%) |
Oct 26, 2020 | 25.54 | 25.56 | 24.90 | 25.08 | 10,478,900 | -0.77(-2.98%) |
Oct 23, 2020 | 25.98 | 26.26 | 25.55 | 25.85 | 9,996,553 | -0.14(-0.54%) |
Oct 22, 2020 | 26.12 | 26.97 | 25.76 | 25.99 | 22,496,364 | +0.96(+3.82%) |
Oct 21, 2020 | 25.18 | 25.46 | 25.00 | 25.03 | 14,715,323 | -0.45(-1.76%) |
Oct 20, 2020 | 25.21 | 25.82 | 25.17 | 25.48 | 8,821,247 | +0.34(+1.37%) |
Oct 19, 2020 | 25.38 | 25.71 | 25.06 | 25.13 | 9,772,766 | -0.34(-1.32%) |
Oct 16, 2020 | 25.74 | 25.86 | 25.46 | 25.47 | 16,638,801 | -0.29(-1.14%) |
Oct 15, 2020 | 25.30 | 25.80 | 25.20 | 25.76 | 8,616,281 | +0.18(+0.70%) |
Oct 14, 2020 | 25.26 | 25.83 | 25.26 | 25.59 | 12,995,302 | +0.41(+1.62%) |
Oct 13, 2020 | 25.60 | 25.75 | 25.11 | 25.18 | 13,597,681 | -0.12(-0.47%) |
Oct 12, 2020 | 25.10 | 25.50 | 24.94 | 25.30 | 14,778,283 | +0.34(+1.38%) |
Oct 09, 2020 | 24.79 | 25.10 | 24.79 | 24.95 | 6,679,989 | +0.24(+0.99%) |
Oct 08, 2020 | 25.09 | 25.18 | 24.55 | 24.71 | 10,833,843 | -0.31(-1.25%) |
Oct 07, 2020 | 24.52 | 25.17 | 24.49 | 25.02 | 10,996,787 | +0.63(+2.57%) |
Oct 06, 2020 | 24.79 | 24.93 | 24.31 | 24.39 | 10,370,037 | -0.32(-1.31%) |
Oct 05, 2020 | 24.64 | 24.89 | 24.58 | 24.72 | 9,011,658 | +0.19(+0.76%) |
Oct 02, 2020 | 24.41 | 24.76 | 24.26 | 24.53 | 11,163,405 | +0.09(+0.38%) |
Oct 01, 2020 | 24.91 | 24.91 | 24.25 | 24.44 | 13,361,901 | -0.26(-1.04%) |
Sep 30, 2020 | 24.92 | 25.19 | 24.60 | 24.70 | 15,340,875 | +0.02(+0.09%) |
Sep 29, 2020 | 25.11 | 25.26 | 24.66 | 24.67 | 11,959,286 | -0.55(-2.18%) |
Sep 28, 2020 | 25.17 | 25.35 | 24.96 | 25.22 | 9,109,928 | +0.40(+1.60%) |
Sep 25, 2020 | 24.56 | 24.91 | 24.37 | 24.83 | 10,879,712 | +0.48(+1.96%) |
Sep 24, 2020 | 24.19 | 24.66 | 23.97 | 24.35 | 13,353,919 | +0.03(+0.10%) |
Sep 23, 2020 | 25.01 | 25.11 | 24.19 | 24.32 | 14,111,847 | -0.45(-1.84%) |
Sep 22, 2020 | 24.69 | 24.89 | 24.53 | 24.78 | 11,430,397 | +0.11(+0.45%) |
Sep 21, 2020 | 24.90 | 25.04 | 24.26 | 24.67 | 13,707,811 | -0.72(-2.82%) |
Sep 18, 2020 | 25.36 | 25.62 | 25.20 | 25.38 | 21,195,498 | +0.10(+0.42%) |
Sep 17, 2020 | 24.80 | 25.44 | 24.60 | 25.28 | 14,526,312 | +0.05(+0.19%) |
Sep 16, 2020 | 25.82 | 25.88 | 25.16 | 25.23 | 15,680,052 | -0.29(-1.15%) |
Sep 15, 2020 | 25.35 | 25.79 | 25.20 | 25.52 | 15,713,702 | +0.42(+1.66%) |
Sep 14, 2020 | 24.75 | 25.24 | 24.56 | 25.11 | 11,002,178 | +0.57(+2.32%) |
Sep 11, 2020 | 24.24 | 24.62 | 24.18 | 24.54 | 9,097,983 | +0.43(+1.78%) |
Sep 10, 2020 | 24.28 | 24.48 | 23.94 | 24.11 | 11,715,794 | -0.27(-1.10%) |
Sep 09, 2020 | 24.08 | 24.76 | 24.06 | 24.37 | 11,520,254 | +0.45(+1.86%) |
Sep 08, 2020 | 23.96 | 24.35 | 23.57 | 23.93 | 12,897,721 | -0.08(-0.33%) |
Sep 04, 2020 | 24.24 | 24.47 | 23.66 | 24.01 | 13,143,278 | -0.04(-0.19%) |
Sep 03, 2020 | 24.90 | 24.93 | 23.87 | 24.05 | 14,838,421 | -0.65(-2.61%) |
Sep 02, 2020 | 24.78 | 25.01 | 24.54 | 24.70 | 25,526,360 | -0.11(-0.46%) |