Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.03 | 28.15 | 27.67 | 28.08 | 1,108,376 | +0.03(+0.10%) |
Nov 27, 2020 | 28.09 | 28.30 | 27.86 | 28.05 | 331,222 | -0.02(-0.07%) |
Nov 25, 2020 | 28.31 | 28.40 | 27.87 | 28.07 | 1,019,799 | -0.25(-0.88%) |
Nov 24, 2020 | 28.56 | 28.74 | 28.31 | 28.31 | 1,074,501 | +0.11(+0.39%) |
Nov 23, 2020 | 28.45 | 28.63 | 28.20 | 28.20 | 703,078 | -0.14(-0.49%) |
Nov 20, 2020 | 28.33 | 28.47 | 28.09 | 28.34 | 1,047,456 | -0.04(-0.13%) |
Nov 19, 2020 | 28.05 | 28.43 | 27.74 | 28.38 | 1,134,385 | +0.36(+1.28%) |
Nov 18, 2020 | 28.64 | 28.79 | 28.00 | 28.02 | 1,268,479 | -0.62(-2.15%) |
Nov 17, 2020 | 27.92 | 28.67 | 27.86 | 28.64 | 1,316,867 | +0.35(+1.23%) |
Nov 16, 2020 | 28.20 | 28.35 | 27.61 | 28.29 | 1,310,276 | +0.60(+2.16%) |
Nov 13, 2020 | 27.37 | 27.84 | 27.23 | 27.69 | 1,496,272 | +0.54(+2.00%) |
Nov 12, 2020 | 27.60 | 27.70 | 26.75 | 27.15 | 1,514,765 | -0.39(-1.43%) |
Nov 11, 2020 | 27.16 | 27.87 | 27.03 | 27.54 | 1,507,905 | +0.24(+0.87%) |
Nov 10, 2020 | 26.63 | 27.49 | 26.46 | 27.30 | 1,829,053 | +0.78(+2.94%) |
Nov 09, 2020 | 27.12 | 27.97 | 26.23 | 26.52 | 2,943,549 | +0.87(+3.40%) |
Nov 06, 2020 | 25.79 | 26.02 | 25.62 | 25.65 | 609,419 | -0.26(-0.99%) |
Nov 05, 2020 | 25.72 | 26.05 | 25.56 | 25.91 | 942,607 | +0.33(+1.29%) |
Nov 04, 2020 | 25.76 | 25.96 | 25.06 | 25.58 | 977,148 | -0.18(-0.71%) |
Nov 03, 2020 | 25.17 | 25.98 | 25.06 | 25.76 | 1,225,732 | +0.85(+3.39%) |
Nov 02, 2020 | 24.29 | 25.02 | 24.29 | 24.92 | 1,405,601 | +0.62(+2.57%) |
Oct 30, 2020 | 24.37 | 24.44 | 23.99 | 24.29 | 1,166,030 | -0.18(-0.75%) |
Oct 29, 2020 | 24.20 | 24.88 | 24.04 | 24.48 | 1,318,391 | +0.23(+0.95%) |
Oct 28, 2020 | 24.25 | 24.65 | 23.73 | 24.25 | 1,326,221 | -0.37(-1.49%) |
Oct 27, 2020 | 24.95 | 25.31 | 24.55 | 24.61 | 1,272,227 | -0.42(-1.69%) |
Oct 26, 2020 | 25.03 | 25.16 | 24.66 | 25.04 | 1,518,667 | -0.06(-0.22%) |
Oct 23, 2020 | 25.37 | 25.38 | 24.99 | 25.09 | 667,780 | -0.05(-0.18%) |
Oct 22, 2020 | 24.86 | 25.33 | 24.86 | 25.14 | 751,009 | +0.26(+1.03%) |
Oct 21, 2020 | 24.48 | 25.09 | 24.20 | 24.88 | 1,048,358 | +0.33(+1.35%) |
Oct 20, 2020 | 24.80 | 24.82 | 24.50 | 24.55 | 1,264,865 | +0.03(+0.11%) |
Oct 19, 2020 | 25.32 | 25.44 | 24.48 | 24.52 | 1,046,856 | -0.73(-2.91%) |
Oct 16, 2020 | 25.70 | 25.72 | 25.23 | 25.26 | 983,106 | -0.40(-1.57%) |
Oct 15, 2020 | 25.03 | 25.77 | 25.02 | 25.66 | 1,593,299 | +0.41(+1.64%) |
Oct 14, 2020 | 25.47 | 25.75 | 25.19 | 25.25 | 805,212 | -0.18(-0.72%) |
Oct 13, 2020 | 25.75 | 25.82 | 25.35 | 25.43 | 787,533 | -0.41(-1.60%) |
Oct 12, 2020 | 25.92 | 25.94 | 25.66 | 25.84 | 1,936,729 | +0.00(+0.00%) |
Oct 09, 2020 | 26.17 | 26.17 | 25.77 | 25.84 | 982,344 | -0.06(-0.25%) |
Oct 08, 2020 | 25.77 | 26.16 | 25.69 | 25.91 | 597,368 | +0.18(+0.71%) |
Oct 07, 2020 | 26.08 | 26.20 | 25.60 | 25.72 | 962,502 | -0.22(-0.85%) |
Oct 06, 2020 | 26.04 | 26.17 | 25.76 | 25.95 | 905,547 | +0.07(+0.28%) |
Oct 05, 2020 | 26.14 | 26.25 | 25.66 | 25.87 | 788,723 | -0.08(-0.32%) |
Oct 02, 2020 | 25.62 | 26.14 | 25.51 | 25.95 | 1,202,832 | +0.06(+0.21%) |
Oct 01, 2020 | 25.74 | 25.97 | 25.53 | 25.90 | 1,390,951 | +0.20(+0.79%) |
Sep 30, 2020 | 26.16 | 26.62 | 25.50 | 25.70 | 1,391,102 | -0.25(-0.96%) |
Sep 29, 2020 | 25.82 | 26.20 | 25.61 | 25.95 | 1,169,563 | -0.00(-0.01%) |
Sep 28, 2020 | 25.69 | 26.07 | 25.60 | 25.95 | 602,151 | +0.68(+2.68%) |
Sep 25, 2020 | 24.97 | 25.30 | 24.77 | 25.27 | 942,252 | +0.33(+1.34%) |
Sep 24, 2020 | 24.95 | 25.30 | 24.56 | 24.94 | 896,072 | +0.04(+0.15%) |
Sep 23, 2020 | 25.02 | 25.41 | 24.85 | 24.90 | 3,465,291 | -0.25(-1.01%) |
Sep 22, 2020 | 25.13 | 25.53 | 25.06 | 25.15 | 767,119 | +0.01(+0.04%) |
Sep 21, 2020 | 25.38 | 25.48 | 24.95 | 25.14 | 1,794,444 | -0.61(-2.38%) |
Sep 18, 2020 | 26.09 | 26.15 | 25.58 | 25.76 | 1,760,229 | -0.44(-1.69%) |
Sep 17, 2020 | 26.56 | 26.58 | 25.91 | 26.20 | 880,366 | -0.44(-1.66%) |
Sep 16, 2020 | 26.69 | 27.07 | 26.53 | 26.64 | 1,618,412 | +0.16(+0.61%) |
Sep 15, 2020 | 26.02 | 26.84 | 25.98 | 26.48 | 1,127,543 | +0.61(+2.37%) |
Sep 14, 2020 | 25.71 | 26.02 | 25.56 | 25.87 | 734,202 | +0.38(+1.49%) |
Sep 11, 2020 | 25.73 | 25.73 | 25.23 | 25.49 | 1,497,723 | -0.27(-1.05%) |
Sep 10, 2020 | 25.64 | 26.26 | 25.51 | 25.76 | 1,335,520 | +0.05(+0.21%) |
Sep 09, 2020 | 25.60 | 25.86 | 25.49 | 25.70 | 732,794 | +0.23(+0.92%) |
Sep 08, 2020 | 25.52 | 25.88 | 25.35 | 25.47 | 1,091,339 | -0.31(-1.19%) |
Sep 04, 2020 | 25.85 | 26.22 | 25.11 | 25.78 | 1,091,780 | -0.07(-0.28%) |
Sep 03, 2020 | 26.15 | 26.49 | 25.63 | 25.85 | 1,214,873 | -0.23(-0.90%) |
Sep 02, 2020 | 25.73 | 26.14 | 25.42 | 26.08 | 1,137,251 | +0.35(+1.37%) |