Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.04 | 29.28 | 28.68 | 28.71 | 20,836,236 | -0.40(-1.36%) |
Nov 27, 2020 | 29.49 | 29.56 | 29.06 | 29.10 | 4,329,223 | -0.22(-0.75%) |
Nov 25, 2020 | 29.56 | 29.60 | 29.11 | 29.32 | 7,471,265 | -0.22(-0.73%) |
Nov 24, 2020 | 29.71 | 29.71 | 29.32 | 29.54 | 24,444,788 | +0.27(+0.93%) |
Nov 23, 2020 | 29.24 | 29.46 | 29.01 | 29.27 | 9,680,538 | +0.17(+0.57%) |
Nov 20, 2020 | 29.10 | 29.34 | 28.91 | 29.10 | 6,706,272 | -0.05(-0.17%) |
Nov 19, 2020 | 28.88 | 29.20 | 28.67 | 29.15 | 8,730,629 | +0.12(+0.41%) |
Nov 18, 2020 | 29.51 | 29.77 | 29.02 | 29.03 | 8,281,717 | -0.37(-1.27%) |
Nov 17, 2020 | 29.19 | 29.54 | 29.07 | 29.41 | 7,725,112 | -0.16(-0.54%) |
Nov 16, 2020 | 29.32 | 29.59 | 29.02 | 29.57 | 11,290,877 | +0.76(+2.65%) |
Nov 13, 2020 | 28.65 | 29.14 | 28.53 | 28.80 | 10,723,744 | +0.28(+0.97%) |
Nov 12, 2020 | 28.45 | 28.79 | 28.27 | 28.53 | 12,804,230 | -0.10(-0.34%) |
Nov 11, 2020 | 29.12 | 29.21 | 28.39 | 28.62 | 13,818,342 | -0.43(-1.49%) |
Nov 10, 2020 | 27.90 | 29.21 | 27.72 | 29.06 | 22,534,512 | +1.02(+3.63%) |
Nov 09, 2020 | 28.85 | 29.79 | 27.98 | 28.04 | 18,756,364 | +0.64(+2.34%) |
Nov 06, 2020 | 27.72 | 27.88 | 27.22 | 27.40 | 9,092,157 | -0.27(-0.98%) |
Nov 05, 2020 | 27.18 | 27.94 | 27.02 | 27.67 | 19,197,508 | +0.70(+2.59%) |
Nov 04, 2020 | 27.18 | 27.83 | 26.88 | 26.97 | 20,285,412 | +0.19(+0.72%) |
Nov 03, 2020 | 26.27 | 26.96 | 26.14 | 26.77 | 17,593,920 | +0.78(+3.01%) |
Nov 02, 2020 | 25.53 | 26.10 | 25.19 | 25.99 | 18,328,332 | +0.90(+3.57%) |
Oct 30, 2020 | 24.69 | 25.12 | 24.64 | 25.10 | 18,508,618 | +0.33(+1.35%) |
Oct 29, 2020 | 24.06 | 25.10 | 23.97 | 24.76 | 17,319,812 | +0.62(+2.58%) |
Oct 28, 2020 | 24.31 | 24.66 | 24.08 | 24.14 | 19,504,270 | -0.69(-2.77%) |
Oct 27, 2020 | 25.11 | 25.26 | 24.68 | 24.83 | 17,181,110 | -0.25(-0.99%) |
Oct 26, 2020 | 25.54 | 25.56 | 24.90 | 25.07 | 10,480,160 | -0.77(-2.98%) |
Oct 23, 2020 | 25.97 | 26.25 | 25.55 | 25.84 | 9,997,755 | -0.14(-0.54%) |
Oct 22, 2020 | 26.12 | 26.96 | 25.75 | 25.98 | 22,499,070 | +0.96(+3.82%) |
Oct 21, 2020 | 25.18 | 25.46 | 25.00 | 25.03 | 14,717,093 | -0.45(-1.76%) |
Oct 20, 2020 | 25.21 | 25.82 | 25.17 | 25.47 | 8,822,308 | +0.34(+1.37%) |
Oct 19, 2020 | 25.37 | 25.71 | 25.05 | 25.13 | 9,773,941 | -0.34(-1.32%) |
Oct 16, 2020 | 25.73 | 25.86 | 25.46 | 25.47 | 16,640,802 | -0.29(-1.14%) |
Oct 15, 2020 | 25.29 | 25.80 | 25.20 | 25.76 | 8,617,317 | +0.18(+0.70%) |
Oct 14, 2020 | 25.26 | 25.83 | 25.26 | 25.58 | 12,996,865 | +0.41(+1.62%) |
Oct 13, 2020 | 25.59 | 25.75 | 25.10 | 25.18 | 13,599,316 | -0.12(-0.46%) |
Oct 12, 2020 | 25.09 | 25.50 | 24.93 | 25.29 | 14,780,060 | +0.34(+1.38%) |
Oct 09, 2020 | 24.79 | 25.10 | 24.79 | 24.95 | 6,680,793 | +0.24(+0.99%) |
Oct 08, 2020 | 25.09 | 25.18 | 24.54 | 24.70 | 10,835,146 | -0.31(-1.25%) |
Oct 07, 2020 | 24.51 | 25.16 | 24.49 | 25.02 | 10,998,110 | +0.63(+2.57%) |
Oct 06, 2020 | 24.79 | 24.92 | 24.31 | 24.39 | 10,371,284 | -0.32(-1.31%) |
Oct 05, 2020 | 24.64 | 24.89 | 24.58 | 24.71 | 9,012,742 | +0.19(+0.76%) |
Oct 02, 2020 | 24.41 | 24.76 | 24.26 | 24.53 | 11,164,747 | +0.09(+0.38%) |
Oct 01, 2020 | 24.91 | 24.91 | 24.25 | 24.43 | 13,363,508 | -0.26(-1.04%) |
Sep 30, 2020 | 24.92 | 25.19 | 24.60 | 24.69 | 15,342,720 | +0.02(+0.09%) |
Sep 29, 2020 | 25.10 | 25.26 | 24.66 | 24.67 | 11,960,724 | -0.55(-2.18%) |
Sep 28, 2020 | 25.17 | 25.34 | 24.96 | 25.22 | 9,111,024 | +0.40(+1.60%) |
Sep 25, 2020 | 24.56 | 24.90 | 24.37 | 24.82 | 10,881,021 | +0.48(+1.96%) |
Sep 24, 2020 | 24.18 | 24.65 | 23.96 | 24.35 | 13,355,525 | +0.03(+0.10%) |
Sep 23, 2020 | 25.01 | 25.11 | 24.19 | 24.32 | 14,113,544 | -0.45(-1.83%) |
Sep 22, 2020 | 24.69 | 24.89 | 24.52 | 24.77 | 11,431,772 | +0.11(+0.45%) |
Sep 21, 2020 | 24.89 | 25.04 | 24.26 | 24.66 | 13,709,460 | -0.72(-2.82%) |
Sep 18, 2020 | 25.35 | 25.62 | 25.19 | 25.38 | 21,198,048 | +0.10(+0.42%) |
Sep 17, 2020 | 24.79 | 25.43 | 24.60 | 25.27 | 14,528,059 | +0.05(+0.19%) |
Sep 16, 2020 | 25.81 | 25.88 | 25.16 | 25.23 | 15,681,937 | -0.29(-1.15%) |
Sep 15, 2020 | 25.35 | 25.78 | 25.19 | 25.52 | 15,715,591 | +0.42(+1.66%) |
Sep 14, 2020 | 24.75 | 25.24 | 24.56 | 25.10 | 11,003,501 | +0.57(+2.32%) |
Sep 11, 2020 | 24.24 | 24.61 | 24.18 | 24.53 | 9,099,077 | +0.43(+1.78%) |
Sep 10, 2020 | 24.27 | 24.48 | 23.93 | 24.10 | 11,717,203 | -0.27(-1.10%) |
Sep 09, 2020 | 24.08 | 24.76 | 24.06 | 24.37 | 11,521,639 | +0.45(+1.86%) |
Sep 08, 2020 | 23.96 | 24.34 | 23.57 | 23.93 | 12,899,272 | -0.08(-0.33%) |
Sep 04, 2020 | 24.23 | 24.47 | 23.66 | 24.01 | 13,144,859 | -0.04(-0.19%) |
Sep 03, 2020 | 24.90 | 24.93 | 23.87 | 24.05 | 14,840,206 | -0.65(-2.61%) |
Sep 02, 2020 | 24.78 | 25.00 | 24.53 | 24.70 | 25,529,430 | -0.11(-0.46%) |