Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.67 | 27.81 | 27.34 | 27.46 | 4,316,218 | -0.30(-1.10%) |
Nov 27, 2020 | 27.68 | 28.01 | 27.68 | 27.77 | 1,629,626 | -0.13(-0.48%) |
Nov 25, 2020 | 28.04 | 28.04 | 27.49 | 27.90 | 2,314,684 | -0.17(-0.61%) |
Nov 24, 2020 | 27.47 | 28.33 | 27.24 | 28.07 | 4,210,175 | +0.90(+3.33%) |
Nov 23, 2020 | 26.66 | 27.38 | 26.42 | 27.17 | 3,729,562 | +0.67(+2.52%) |
Nov 20, 2020 | 26.40 | 26.60 | 26.22 | 26.50 | 2,989,450 | +0.11(+0.43%) |
Nov 19, 2020 | 26.29 | 26.64 | 26.07 | 26.39 | 4,211,633 | +0.05(+0.18%) |
Nov 18, 2020 | 26.76 | 26.84 | 26.32 | 26.34 | 4,359,922 | -0.48(-1.78%) |
Nov 17, 2020 | 25.78 | 26.87 | 25.39 | 26.81 | 5,506,119 | +0.93(+3.61%) |
Nov 16, 2020 | 25.55 | 26.31 | 25.42 | 25.88 | 8,512,022 | +0.52(+2.05%) |
Nov 13, 2020 | 24.71 | 25.48 | 24.38 | 25.36 | 6,808,679 | +0.95(+3.88%) |
Nov 12, 2020 | 25.82 | 25.93 | 24.12 | 24.41 | 15,115,276 | -1.73(-6.63%) |
Nov 11, 2020 | 25.66 | 26.28 | 25.30 | 26.15 | 7,222,014 | +0.58(+2.27%) |
Nov 10, 2020 | 24.77 | 25.84 | 24.64 | 25.57 | 4,836,088 | +0.57(+2.29%) |
Nov 09, 2020 | 25.78 | 26.29 | 24.73 | 24.99 | 8,996,832 | +0.29(+1.16%) |
Nov 06, 2020 | 25.17 | 25.34 | 24.42 | 24.71 | 8,216,919 | -0.63(-2.48%) |
Nov 05, 2020 | 24.82 | 25.39 | 24.22 | 25.34 | 6,919,618 | +0.93(+3.82%) |
Nov 04, 2020 | 25.64 | 25.80 | 23.79 | 24.40 | 16,544,238 | -1.34(-5.21%) |
Nov 03, 2020 | 27.43 | 27.88 | 25.10 | 25.75 | 8,764,250 | -0.34(-1.31%) |
Nov 02, 2020 | 25.39 | 26.15 | 25.03 | 26.09 | 7,647,327 | +0.84(+3.32%) |
Oct 30, 2020 | 24.34 | 25.25 | 24.29 | 25.25 | 5,927,125 | +0.90(+3.72%) |
Oct 29, 2020 | 23.74 | 24.58 | 23.74 | 24.35 | 2,541,408 | +0.25(+1.03%) |
Oct 28, 2020 | 24.55 | 24.79 | 24.00 | 24.10 | 3,917,419 | -0.83(-3.32%) |
Oct 27, 2020 | 25.09 | 25.10 | 24.80 | 24.93 | 3,233,899 | -0.22(-0.87%) |
Oct 26, 2020 | 25.54 | 25.56 | 24.84 | 25.15 | 5,090,516 | -0.64(-2.47%) |
Oct 23, 2020 | 26.30 | 26.34 | 25.44 | 25.79 | 3,637,646 | -0.36(-1.38%) |
Oct 22, 2020 | 25.56 | 26.28 | 25.44 | 26.15 | 3,751,453 | +0.85(+3.35%) |
Oct 21, 2020 | 24.66 | 25.42 | 24.55 | 25.30 | 2,701,663 | +0.50(+2.00%) |
Oct 20, 2020 | 25.14 | 25.14 | 24.63 | 24.80 | 3,573,558 | +0.03(+0.12%) |
Oct 19, 2020 | 25.79 | 25.81 | 24.73 | 24.78 | 3,929,268 | -0.80(-3.13%) |
Oct 16, 2020 | 25.81 | 25.93 | 25.28 | 25.58 | 3,600,363 | -0.07(-0.26%) |
Oct 15, 2020 | 25.51 | 25.69 | 25.11 | 25.64 | 6,650,719 | +0.00(+0.00%) |
Oct 14, 2020 | 25.96 | 26.14 | 25.61 | 25.64 | 3,453,191 | -0.29(-1.10%) |
Oct 13, 2020 | 27.51 | 27.54 | 25.86 | 25.93 | 7,547,969 | -1.63(-5.91%) |
Oct 12, 2020 | 28.03 | 28.11 | 27.45 | 27.56 | 3,382,930 | -0.24(-0.86%) |
Oct 09, 2020 | 28.35 | 28.57 | 27.65 | 27.79 | 3,402,186 | -0.35(-1.25%) |
Oct 08, 2020 | 27.85 | 28.16 | 27.54 | 28.15 | 2,635,709 | +0.56(+2.04%) |
Oct 07, 2020 | 26.85 | 27.86 | 26.76 | 27.58 | 4,715,576 | +1.00(+3.76%) |
Oct 06, 2020 | 27.40 | 27.67 | 26.48 | 26.58 | 3,760,453 | -0.75(-2.75%) |
Oct 05, 2020 | 26.88 | 27.40 | 26.68 | 27.34 | 2,719,612 | +0.60(+2.24%) |
Oct 02, 2020 | 26.36 | 27.00 | 25.63 | 26.74 | 4,548,291 | +0.06(+0.21%) |
Oct 01, 2020 | 26.62 | 26.87 | 26.19 | 26.68 | 3,610,295 | +0.18(+0.68%) |
Sep 30, 2020 | 26.65 | 27.16 | 26.18 | 26.50 | 4,767,254 | +0.06(+0.22%) |
Sep 29, 2020 | 26.39 | 26.63 | 25.82 | 26.44 | 3,502,789 | -0.07(-0.25%) |
Sep 28, 2020 | 25.79 | 26.53 | 25.78 | 26.51 | 3,269,165 | +1.09(+4.27%) |
Sep 25, 2020 | 24.74 | 25.56 | 24.68 | 25.42 | 3,516,660 | +0.48(+1.91%) |
Sep 24, 2020 | 24.73 | 25.17 | 24.35 | 24.95 | 2,565,925 | +0.28(+1.12%) |
Sep 23, 2020 | 25.32 | 25.68 | 24.62 | 24.67 | 3,913,266 | -0.82(-3.21%) |
Sep 22, 2020 | 25.57 | 25.82 | 25.29 | 25.49 | 4,537,950 | -0.01(-0.04%) |
Sep 21, 2020 | 26.21 | 26.35 | 25.18 | 25.50 | 5,038,661 | -1.12(-4.22%) |
Sep 18, 2020 | 27.28 | 27.29 | 26.27 | 26.62 | 7,107,992 | -0.64(-2.34%) |
Sep 17, 2020 | 27.33 | 27.85 | 27.02 | 27.26 | 4,454,247 | -0.68(-2.42%) |
Sep 16, 2020 | 27.48 | 28.49 | 27.38 | 27.94 | 5,621,051 | +0.70(+2.55%) |
Sep 15, 2020 | 27.36 | 27.61 | 27.01 | 27.24 | 3,519,186 | -0.05(-0.17%) |
Sep 14, 2020 | 26.94 | 27.90 | 26.87 | 27.29 | 6,089,290 | +0.50(+1.85%) |
Sep 11, 2020 | 26.97 | 27.27 | 26.32 | 26.79 | 4,974,050 | -0.05(-0.18%) |
Sep 10, 2020 | 26.92 | 27.38 | 26.67 | 26.84 | 4,646,644 | -0.01(-0.04%) |
Sep 09, 2020 | 26.42 | 27.07 | 26.07 | 26.85 | 5,021,205 | +0.49(+1.84%) |
Sep 08, 2020 | 26.19 | 26.94 | 26.14 | 26.37 | 5,189,785 | +0.03(+0.11%) |
Sep 04, 2020 | 26.55 | 26.63 | 25.92 | 26.34 | 5,176,218 | +0.30(+1.13%) |
Sep 03, 2020 | 26.73 | 27.25 | 25.91 | 26.04 | 6,572,497 | -0.50(-1.90%) |
Sep 02, 2020 | 26.17 | 26.76 | 26.16 | 26.55 | 3,694,002 | +0.42(+1.60%) |