Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.40 | 28.70 | 28.27 | 28.68 | 6,692,420 | +0.09(+0.30%) |
Nov 27, 2020 | 28.52 | 28.76 | 28.40 | 28.59 | 2,550,816 | +0.26(+0.92%) |
Nov 25, 2020 | 28.91 | 28.95 | 28.29 | 28.33 | 6,938,644 | -0.77(-2.66%) |
Nov 24, 2020 | 28.32 | 29.13 | 28.15 | 29.10 | 10,018,805 | +1.06(+3.77%) |
Nov 23, 2020 | 27.85 | 28.29 | 27.69 | 28.04 | 8,465,061 | +0.29(+1.05%) |
Nov 20, 2020 | 27.36 | 27.81 | 27.31 | 27.75 | 10,485,071 | +0.33(+1.19%) |
Nov 19, 2020 | 27.15 | 27.48 | 27.01 | 27.42 | 7,148,331 | +0.21(+0.79%) |
Nov 18, 2020 | 27.27 | 27.89 | 27.13 | 27.21 | 8,466,889 | +0.03(+0.13%) |
Nov 17, 2020 | 27.38 | 27.40 | 26.95 | 27.18 | 5,933,928 | -0.48(-1.74%) |
Nov 16, 2020 | 27.19 | 27.76 | 27.03 | 27.66 | 8,664,974 | +0.46(+1.71%) |
Nov 13, 2020 | 26.90 | 27.20 | 26.71 | 27.19 | 4,843,350 | +0.44(+1.64%) |
Nov 12, 2020 | 26.87 | 27.00 | 26.40 | 26.75 | 6,795,641 | -0.22(-0.80%) |
Nov 11, 2020 | 26.39 | 26.99 | 26.17 | 26.97 | 9,079,041 | +0.75(+2.85%) |
Nov 10, 2020 | 25.84 | 26.28 | 25.40 | 26.22 | 15,555,639 | -0.12(-0.46%) |
Nov 09, 2020 | 27.96 | 28.03 | 26.30 | 26.34 | 12,359,826 | -0.79(-2.92%) |
Nov 06, 2020 | 27.42 | 27.52 | 27.05 | 27.13 | 4,730,243 | -0.14(-0.50%) |
Nov 05, 2020 | 27.41 | 27.84 | 27.07 | 27.27 | 9,206,480 | -0.10(-0.38%) |
Nov 04, 2020 | 27.59 | 27.95 | 27.33 | 27.37 | 7,170,102 | +0.03(+0.13%) |
Nov 03, 2020 | 27.41 | 27.96 | 27.27 | 27.34 | 6,302,335 | +0.09(+0.35%) |
Nov 02, 2020 | 26.70 | 27.48 | 26.55 | 27.24 | 8,324,878 | +0.93(+3.53%) |
Oct 30, 2020 | 25.87 | 26.40 | 25.77 | 26.32 | 12,181,899 | +0.47(+1.83%) |
Oct 29, 2020 | 25.55 | 26.19 | 25.31 | 25.84 | 9,153,915 | +0.71(+2.81%) |
Oct 28, 2020 | 26.02 | 26.11 | 25.13 | 25.14 | 9,041,460 | -1.26(-4.76%) |
Oct 27, 2020 | 26.39 | 26.60 | 26.25 | 26.39 | 6,834,210 | +0.09(+0.33%) |
Oct 26, 2020 | 26.68 | 26.83 | 26.15 | 26.31 | 6,380,552 | -0.68(-2.52%) |
Oct 23, 2020 | 27.09 | 27.19 | 26.75 | 26.99 | 4,813,475 | +0.12(+0.45%) |
Oct 22, 2020 | 27.04 | 27.19 | 26.72 | 26.87 | 6,217,136 | -0.18(-0.67%) |
Oct 21, 2020 | 27.31 | 27.44 | 27.04 | 27.05 | 7,559,077 | -0.47(-1.72%) |
Oct 20, 2020 | 27.55 | 27.80 | 27.44 | 27.52 | 4,097,755 | +0.21(+0.76%) |
Oct 19, 2020 | 27.74 | 27.85 | 27.19 | 27.31 | 4,840,400 | -0.35(-1.27%) |
Oct 16, 2020 | 27.85 | 28.06 | 27.61 | 27.67 | 4,033,587 | -0.12(-0.43%) |
Oct 15, 2020 | 27.36 | 27.80 | 27.15 | 27.79 | 4,284,977 | +0.13(+0.47%) |
Oct 14, 2020 | 27.88 | 28.28 | 27.41 | 27.66 | 9,076,660 | -0.22(-0.80%) |
Oct 13, 2020 | 27.24 | 27.92 | 27.12 | 27.88 | 8,656,723 | +0.65(+2.40%) |
Oct 12, 2020 | 27.04 | 27.59 | 26.85 | 27.23 | 10,225,531 | +0.46(+1.74%) |
Oct 09, 2020 | 26.92 | 27.08 | 26.67 | 26.76 | 4,766,628 | -0.09(-0.35%) |
Oct 08, 2020 | 26.66 | 26.96 | 26.58 | 26.86 | 5,336,599 | +0.33(+1.23%) |
Oct 07, 2020 | 26.50 | 26.67 | 26.24 | 26.53 | 4,496,055 | +0.15(+0.55%) |
Oct 06, 2020 | 26.68 | 26.90 | 26.32 | 26.38 | 5,721,850 | -0.28(-1.06%) |
Oct 05, 2020 | 26.36 | 26.73 | 26.34 | 26.67 | 5,197,104 | +0.46(+1.74%) |
Oct 02, 2020 | 25.76 | 26.31 | 25.75 | 26.21 | 6,269,909 | +0.09(+0.33%) |
Oct 01, 2020 | 25.81 | 26.15 | 25.52 | 26.13 | 7,044,479 | +0.36(+1.40%) |
Sep 30, 2020 | 25.47 | 25.99 | 25.47 | 25.76 | 7,029,515 | +0.31(+1.22%) |
Sep 29, 2020 | 25.61 | 25.70 | 25.26 | 25.45 | 5,046,191 | -0.21(-0.80%) |
Sep 28, 2020 | 25.51 | 25.80 | 25.32 | 25.66 | 5,624,484 | +0.60(+2.40%) |
Sep 25, 2020 | 24.84 | 25.14 | 24.57 | 25.06 | 6,631,431 | +0.25(+1.01%) |
Sep 24, 2020 | 24.71 | 25.09 | 24.58 | 24.81 | 6,180,579 | +0.06(+0.24%) |
Sep 23, 2020 | 25.27 | 25.36 | 24.68 | 24.75 | 7,586,812 | -0.40(-1.57%) |
Sep 22, 2020 | 25.57 | 25.70 | 25.07 | 25.15 | 6,598,361 | -0.36(-1.42%) |
Sep 21, 2020 | 25.29 | 25.55 | 25.04 | 25.51 | 9,749,441 | -0.08(-0.30%) |
Sep 18, 2020 | 26.41 | 26.41 | 25.36 | 25.58 | 18,648,962 | -0.77(-2.94%) |
Sep 17, 2020 | 26.61 | 26.72 | 25.90 | 26.36 | 13,205,122 | -0.62(-2.30%) |
Sep 16, 2020 | 27.89 | 27.90 | 26.81 | 26.98 | 10,835,333 | -0.52(-1.91%) |
Sep 15, 2020 | 28.10 | 29.19 | 27.42 | 27.50 | 12,855,343 | +0.09(+0.31%) |
Sep 14, 2020 | 27.48 | 27.68 | 27.04 | 27.42 | 6,098,766 | +0.14(+0.50%) |
Sep 11, 2020 | 27.24 | 27.67 | 26.87 | 27.28 | 8,216,549 | +0.17(+0.63%) |
Sep 10, 2020 | 27.19 | 27.73 | 26.95 | 27.11 | 8,160,848 | -0.12(-0.44%) |
Sep 09, 2020 | 27.53 | 27.57 | 26.88 | 27.23 | 9,732,961 | -0.09(-0.35%) |
Sep 08, 2020 | 28.41 | 28.55 | 27.22 | 27.32 | 10,908,791 | -1.47(-5.11%) |
Sep 04, 2020 | 28.98 | 29.19 | 28.47 | 28.79 | 7,721,810 | -0.07(-0.24%) |
Sep 03, 2020 | 29.70 | 30.15 | 28.62 | 28.86 | 9,776,152 | -1.00(-3.34%) |
Sep 02, 2020 | 29.50 | 30.06 | 29.34 | 29.86 | 5,945,454 | +0.49(+1.67%) |