Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.79 | 28.99 | 28.34 | 28.75 | 6,078,829 | +0.10(+0.35%) |
Nov 27, 2020 | 29.29 | 29.43 | 28.55 | 28.65 | 2,672,900 | +0.07(+0.24%) |
Nov 25, 2020 | 28.37 | 29.12 | 28.09 | 28.58 | 7,426,800 | -0.03(-0.10%) |
Nov 24, 2020 | 29.06 | 29.06 | 28.27 | 28.61 | 7,775,995 | +0.20(+0.70%) |
Nov 23, 2020 | 27.77 | 28.58 | 27.61 | 28.41 | 8,095,867 | +0.97(+3.53%) |
Nov 20, 2020 | 27.94 | 28.17 | 27.40 | 27.44 | 5,843,500 | -0.41(-1.47%) |
Nov 19, 2020 | 27.42 | 27.94 | 27.32 | 27.85 | 7,610,477 | +0.25(+0.91%) |
Nov 18, 2020 | 28.13 | 28.44 | 27.55 | 27.60 | 9,452,676 | -0.56(-1.99%) |
Nov 17, 2020 | 28.27 | 28.40 | 27.74 | 28.16 | 6,700,488 | -0.42(-1.47%) |
Nov 16, 2020 | 28.50 | 28.77 | 28.05 | 28.58 | 8,538,319 | +0.52(+1.87%) |
Nov 13, 2020 | 27.95 | 28.40 | 27.79 | 28.05 | 7,722,600 | +0.57(+2.09%) |
Nov 12, 2020 | 27.78 | 27.94 | 27.22 | 27.48 | 7,139,626 | -0.45(-1.61%) |
Nov 11, 2020 | 27.31 | 28.40 | 27.31 | 27.93 | 8,684,600 | +0.84(+3.10%) |
Nov 10, 2020 | 27.50 | 27.91 | 26.93 | 27.09 | 8,515,924 | -0.44(-1.60%) |
Nov 09, 2020 | 28.00 | 28.80 | 27.49 | 27.53 | 14,243,504 | +0.95(+3.57%) |
Nov 06, 2020 | 26.49 | 27.08 | 26.26 | 26.58 | 7,976,600 | +0.13(+0.49%) |
Nov 05, 2020 | 26.38 | 26.66 | 25.99 | 26.45 | 10,101,642 | +0.56(+2.16%) |
Nov 04, 2020 | 25.25 | 26.30 | 25.05 | 25.89 | 11,950,618 | +0.84(+3.35%) |
Nov 03, 2020 | 25.03 | 25.37 | 24.71 | 25.05 | 8,822,905 | +0.69(+2.83%) |
Nov 02, 2020 | 24.31 | 24.83 | 23.86 | 24.36 | 12,688,146 | -0.73(-2.91%) |
Oct 30, 2020 | 24.99 | 25.26 | 24.56 | 25.09 | 10,703,700 | -0.10(-0.40%) |
Oct 29, 2020 | 24.57 | 25.61 | 24.51 | 25.19 | 9,795,567 | +0.65(+2.65%) |
Oct 28, 2020 | 24.62 | 24.75 | 24.23 | 24.54 | 4,529,668 | -0.63(-2.50%) |
Oct 27, 2020 | 25.45 | 25.58 | 25.04 | 25.17 | 4,011,784 | -0.38(-1.49%) |
Oct 26, 2020 | 25.77 | 25.86 | 25.19 | 25.55 | 7,650,734 | -0.61(-2.33%) |
Oct 23, 2020 | 26.04 | 26.24 | 25.77 | 26.16 | 3,608,700 | +0.24(+0.93%) |
Oct 22, 2020 | 25.69 | 26.00 | 25.45 | 25.92 | 3,095,486 | +0.39(+1.53%) |
Oct 21, 2020 | 26.21 | 26.25 | 25.51 | 25.53 | 4,547,664 | -0.57(-2.18%) |
Oct 20, 2020 | 26.07 | 26.44 | 25.91 | 26.10 | 5,999,744 | -0.11(-0.42%) |
Oct 19, 2020 | 26.11 | 26.59 | 25.96 | 26.21 | 5,466,816 | +0.14(+0.54%) |
Oct 16, 2020 | 26.48 | 26.53 | 26.02 | 26.07 | 4,486,400 | +0.00(+0.00%) |
Oct 15, 2020 | 25.28 | 26.12 | 25.08 | 26.07 | 5,773,594 | +0.14(+0.54%) |
Oct 14, 2020 | 26.00 | 26.11 | 25.67 | 25.93 | 3,884,256 | +0.02(+0.08%) |
Oct 13, 2020 | 26.36 | 26.41 | 25.76 | 25.91 | 7,618,803 | -0.60(-2.26%) |
Oct 12, 2020 | 26.52 | 26.58 | 26.25 | 26.51 | 5,826,613 | +0.16(+0.61%) |
Oct 09, 2020 | 26.10 | 26.84 | 25.51 | 26.35 | 14,617,700 | +0.31(+1.19%) |
Oct 08, 2020 | 25.04 | 26.06 | 24.90 | 26.04 | 22,186,238 | +2.69(+11.52%) |
Oct 07, 2020 | 23.37 | 23.53 | 23.22 | 23.35 | 5,890,686 | +0.46(+2.01%) |
Oct 06, 2020 | 23.18 | 23.49 | 22.67 | 22.89 | 5,289,023 | -0.26(-1.12%) |
Oct 05, 2020 | 22.78 | 23.19 | 22.71 | 23.15 | 4,960,422 | +0.71(+3.16%) |
Oct 02, 2020 | 21.95 | 22.93 | 21.91 | 22.44 | 6,980,600 | -0.47(-2.05%) |
Oct 01, 2020 | 22.40 | 23.37 | 22.35 | 22.91 | 10,092,831 | +1.22(+5.62%) |
Sep 30, 2020 | 21.70 | 22.07 | 21.61 | 21.69 | 3,635,804 | -0.09(-0.41%) |
Sep 29, 2020 | 21.60 | 21.96 | 21.55 | 21.78 | 4,780,777 | +0.05(+0.23%) |
Sep 28, 2020 | 20.97 | 21.75 | 20.81 | 21.73 | 5,079,528 | +1.24(+6.05%) |
Sep 25, 2020 | 20.16 | 20.54 | 19.75 | 20.49 | 5,166,300 | +0.18(+0.89%) |
Sep 24, 2020 | 19.92 | 20.71 | 19.79 | 20.31 | 5,377,312 | +0.23(+1.15%) |
Sep 23, 2020 | 20.90 | 21.06 | 20.06 | 20.08 | 4,578,005 | -0.74(-3.55%) |
Sep 22, 2020 | 20.97 | 21.00 | 20.50 | 20.82 | 7,966,139 | +0.21(+1.02%) |
Sep 21, 2020 | 21.01 | 21.03 | 20.41 | 20.61 | 6,529,453 | -0.81(-3.78%) |
Sep 18, 2020 | 22.09 | 22.09 | 21.24 | 21.42 | 5,513,500 | -0.48(-2.19%) |
Sep 17, 2020 | 21.50 | 22.17 | 21.40 | 21.90 | 4,542,913 | -0.15(-0.68%) |
Sep 16, 2020 | 22.33 | 22.68 | 22.00 | 22.05 | 4,733,803 | +0.03(+0.14%) |
Sep 15, 2020 | 22.21 | 22.25 | 21.91 | 22.02 | 4,589,768 | +0.01(+0.05%) |
Sep 14, 2020 | 21.96 | 22.15 | 21.65 | 22.01 | 3,426,619 | +0.44(+2.02%) |
Sep 11, 2020 | 21.91 | 22.03 | 21.32 | 21.57 | 4,347,400 | +0.05(+0.26%) |
Sep 10, 2020 | 21.50 | 22.26 | 21.50 | 21.52 | 5,953,906 | -0.30(-1.37%) |
Sep 09, 2020 | 21.52 | 21.99 | 21.18 | 21.82 | 7,289,950 | +0.89(+4.25%) |
Sep 08, 2020 | 21.77 | 21.99 | 20.91 | 20.93 | 11,540,980 | -1.75(-7.72%) |
Sep 04, 2020 | 21.44 | 23.12 | 21.37 | 22.68 | 14,139,400 | +1.23(+5.73%) |
Sep 03, 2020 | 22.07 | 22.17 | 21.33 | 21.45 | 6,599,365 | -0.93(-4.16%) |
Sep 02, 2020 | 21.80 | 22.46 | 21.66 | 22.38 | 7,101,469 | +0.63(+2.90%) |