Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 27.77 | 28.07 | 27.64 | 28.04 | 6,843,728 | +0.09(+0.30%) |
Nov 27, 2020 | 27.89 | 28.13 | 27.77 | 27.96 | 2,608,487 | +0.26(+0.92%) |
Nov 25, 2020 | 28.27 | 28.31 | 27.67 | 27.70 | 7,095,519 | -0.76(-2.66%) |
Nov 24, 2020 | 27.69 | 28.48 | 27.53 | 28.46 | 10,245,321 | +1.03(+3.77%) |
Nov 23, 2020 | 27.23 | 27.66 | 27.08 | 27.42 | 8,656,448 | +0.29(+1.05%) |
Nov 20, 2020 | 26.75 | 27.20 | 26.71 | 27.14 | 10,722,129 | +0.32(+1.19%) |
Nov 19, 2020 | 26.55 | 26.88 | 26.41 | 26.82 | 7,309,948 | +0.21(+0.79%) |
Nov 18, 2020 | 26.67 | 27.27 | 26.53 | 26.61 | 8,658,317 | +0.03(+0.13%) |
Nov 17, 2020 | 26.78 | 26.79 | 26.36 | 26.57 | 6,068,089 | -0.47(-1.74%) |
Nov 16, 2020 | 26.59 | 27.15 | 26.43 | 27.05 | 8,860,881 | +0.45(+1.71%) |
Nov 13, 2020 | 26.31 | 26.60 | 26.12 | 26.59 | 4,952,854 | +0.43(+1.64%) |
Nov 12, 2020 | 26.28 | 26.41 | 25.82 | 26.16 | 6,949,285 | -0.21(-0.80%) |
Nov 11, 2020 | 25.81 | 26.40 | 25.59 | 26.37 | 9,284,310 | +0.73(+2.85%) |
Nov 10, 2020 | 25.27 | 25.70 | 24.84 | 25.64 | 15,907,337 | -0.12(-0.46%) |
Nov 09, 2020 | 27.34 | 27.41 | 25.72 | 25.76 | 12,639,270 | -0.77(-2.92%) |
Nov 06, 2020 | 26.81 | 26.91 | 26.45 | 26.53 | 4,837,190 | -0.13(-0.50%) |
Nov 05, 2020 | 26.80 | 27.22 | 26.47 | 26.67 | 9,414,630 | -0.10(-0.38%) |
Nov 04, 2020 | 26.98 | 27.33 | 26.73 | 26.77 | 7,332,211 | +0.03(+0.13%) |
Nov 03, 2020 | 26.80 | 27.34 | 26.67 | 26.73 | 6,444,825 | +0.09(+0.35%) |
Nov 02, 2020 | 26.11 | 26.87 | 25.96 | 26.64 | 8,513,096 | +0.91(+3.53%) |
Oct 30, 2020 | 25.30 | 25.82 | 25.20 | 25.73 | 12,457,321 | +0.46(+1.83%) |
Oct 29, 2020 | 24.98 | 25.62 | 24.75 | 25.27 | 9,360,877 | +0.69(+2.81%) |
Oct 28, 2020 | 25.45 | 25.53 | 24.57 | 24.58 | 9,245,879 | -1.23(-4.76%) |
Oct 27, 2020 | 25.81 | 26.01 | 25.67 | 25.81 | 6,988,725 | +0.08(+0.33%) |
Oct 26, 2020 | 26.09 | 26.24 | 25.57 | 25.72 | 6,524,811 | -0.66(-2.52%) |
Oct 23, 2020 | 26.49 | 26.59 | 26.16 | 26.39 | 4,922,303 | +0.12(+0.45%) |
Oct 22, 2020 | 26.44 | 26.59 | 26.13 | 26.27 | 6,357,700 | -0.18(-0.67%) |
Oct 21, 2020 | 26.71 | 26.84 | 26.44 | 26.45 | 7,729,981 | -0.46(-1.72%) |
Oct 20, 2020 | 26.94 | 27.19 | 26.84 | 26.91 | 4,190,402 | +0.20(+0.76%) |
Oct 19, 2020 | 27.13 | 27.24 | 26.59 | 26.71 | 4,949,837 | -0.34(-1.27%) |
Oct 16, 2020 | 27.24 | 27.44 | 27.00 | 27.05 | 4,124,782 | -0.12(-0.43%) |
Oct 15, 2020 | 26.75 | 27.19 | 26.55 | 27.17 | 4,381,857 | +0.13(+0.47%) |
Oct 14, 2020 | 27.26 | 27.65 | 26.80 | 27.05 | 9,281,875 | -0.22(-0.80%) |
Oct 13, 2020 | 26.64 | 27.31 | 26.52 | 27.26 | 8,852,443 | +0.64(+2.40%) |
Oct 12, 2020 | 26.44 | 26.98 | 26.25 | 26.62 | 10,456,721 | +0.45(+1.74%) |
Oct 09, 2020 | 26.32 | 26.48 | 26.08 | 26.17 | 4,874,397 | -0.09(-0.35%) |
Oct 08, 2020 | 26.07 | 26.36 | 25.99 | 26.26 | 5,457,254 | +0.32(+1.23%) |
Oct 07, 2020 | 25.91 | 26.08 | 25.66 | 25.94 | 4,597,707 | +0.14(+0.55%) |
Oct 06, 2020 | 26.09 | 26.31 | 25.73 | 25.80 | 5,851,216 | -0.28(-1.06%) |
Oct 05, 2020 | 25.78 | 26.14 | 25.76 | 26.08 | 5,314,606 | +0.45(+1.74%) |
Oct 02, 2020 | 25.19 | 25.72 | 25.18 | 25.63 | 6,411,666 | +0.08(+0.33%) |
Oct 01, 2020 | 25.24 | 25.57 | 24.96 | 25.55 | 7,203,748 | +0.35(+1.40%) |
Sep 30, 2020 | 24.91 | 25.41 | 24.91 | 25.19 | 7,188,446 | +0.30(+1.22%) |
Sep 29, 2020 | 25.04 | 25.14 | 24.70 | 24.89 | 5,160,280 | -0.20(-0.80%) |
Sep 28, 2020 | 24.94 | 25.23 | 24.76 | 25.09 | 5,751,648 | +0.59(+2.40%) |
Sep 25, 2020 | 24.29 | 24.58 | 24.03 | 24.51 | 6,781,362 | +0.24(+1.01%) |
Sep 24, 2020 | 24.16 | 24.54 | 24.03 | 24.26 | 6,320,317 | +0.06(+0.24%) |
Sep 23, 2020 | 24.72 | 24.80 | 24.14 | 24.20 | 7,758,343 | -0.39(-1.57%) |
Sep 22, 2020 | 25.00 | 25.13 | 24.51 | 24.59 | 6,747,544 | -0.35(-1.42%) |
Sep 21, 2020 | 24.73 | 24.98 | 24.49 | 24.94 | 9,969,867 | -0.08(-0.30%) |
Sep 18, 2020 | 25.83 | 25.83 | 24.80 | 25.02 | 19,070,598 | -0.76(-2.94%) |
Sep 17, 2020 | 26.02 | 26.13 | 25.33 | 25.78 | 13,503,677 | -0.61(-2.30%) |
Sep 16, 2020 | 27.27 | 27.28 | 26.21 | 26.38 | 11,080,310 | -0.51(-1.91%) |
Sep 15, 2020 | 27.48 | 28.54 | 26.82 | 26.89 | 13,145,990 | +0.08(+0.31%) |
Sep 14, 2020 | 26.88 | 27.07 | 26.44 | 26.81 | 6,236,654 | +0.13(+0.50%) |
Sep 11, 2020 | 26.63 | 27.06 | 26.28 | 26.68 | 8,402,318 | +0.17(+0.63%) |
Sep 10, 2020 | 26.59 | 27.11 | 26.36 | 26.51 | 8,345,357 | -0.12(-0.44%) |
Sep 09, 2020 | 26.92 | 26.96 | 26.29 | 26.62 | 9,953,014 | -0.09(-0.35%) |
Sep 08, 2020 | 27.78 | 27.92 | 26.62 | 26.72 | 11,155,429 | -1.44(-5.11%) |
Sep 04, 2020 | 28.34 | 28.54 | 27.84 | 28.16 | 7,896,393 | -0.07(-0.24%) |
Sep 03, 2020 | 29.05 | 29.49 | 27.99 | 28.22 | 9,997,182 | -0.98(-3.34%) |
Sep 02, 2020 | 28.85 | 29.39 | 28.69 | 29.20 | 6,079,875 | +0.48(+1.67%) |