Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.58 | 27.29 | 26.28 | 27.28 | 7,543,991 | +0.93(+3.53%) |
Nov 27, 2020 | 26.32 | 26.52 | 26.16 | 26.35 | 1,041,500 | +0.31(+1.19%) |
Nov 25, 2020 | 26.08 | 26.18 | 25.57 | 26.04 | 2,855,800 | +0.08(+0.31%) |
Nov 24, 2020 | 25.99 | 26.26 | 25.79 | 25.96 | 2,078,365 | +0.06(+0.23%) |
Nov 23, 2020 | 26.05 | 26.16 | 25.67 | 25.90 | 6,041,473 | -0.02(-0.08%) |
Nov 20, 2020 | 26.57 | 26.57 | 25.91 | 25.92 | 5,468,000 | -0.67(-2.52%) |
Nov 19, 2020 | 26.51 | 26.81 | 26.41 | 26.59 | 4,129,926 | +0.04(+0.15%) |
Nov 18, 2020 | 27.85 | 27.93 | 26.52 | 26.55 | 4,834,485 | -1.05(-3.80%) |
Nov 17, 2020 | 26.97 | 27.65 | 26.56 | 27.60 | 3,841,676 | +0.53(+1.96%) |
Nov 16, 2020 | 26.83 | 27.39 | 26.64 | 27.07 | 5,014,492 | +0.33(+1.23%) |
Nov 13, 2020 | 26.45 | 27.07 | 26.33 | 26.74 | 3,599,000 | +0.42(+1.60%) |
Nov 12, 2020 | 26.58 | 26.87 | 25.92 | 26.32 | 5,609,656 | -0.35(-1.31%) |
Nov 11, 2020 | 26.38 | 27.30 | 26.35 | 26.67 | 4,750,531 | +0.55(+2.11%) |
Nov 10, 2020 | 26.99 | 27.05 | 26.07 | 26.12 | 11,002,072 | -0.69(-2.57%) |
Nov 09, 2020 | 27.87 | 28.98 | 26.60 | 26.81 | 12,998,374 | -0.11(-0.41%) |
Nov 06, 2020 | 26.67 | 27.02 | 26.00 | 26.92 | 37,728,500 | +1.54(+6.07%) |
Nov 05, 2020 | 23.98 | 25.59 | 23.75 | 25.38 | 9,709,005 | +0.90(+3.68%) |
Nov 04, 2020 | 24.11 | 24.58 | 23.95 | 24.48 | 3,246,265 | +0.77(+3.25%) |
Nov 03, 2020 | 23.67 | 23.93 | 23.55 | 23.71 | 2,745,935 | +0.30(+1.28%) |
Nov 02, 2020 | 23.66 | 23.88 | 23.28 | 23.41 | 2,875,540 | +0.14(+0.60%) |
Oct 30, 2020 | 22.86 | 23.36 | 22.49 | 23.27 | 3,899,600 | +0.27(+1.17%) |
Oct 29, 2020 | 23.53 | 23.62 | 22.89 | 23.00 | 3,332,281 | -0.37(-1.58%) |
Oct 28, 2020 | 24.01 | 24.20 | 23.33 | 23.37 | 4,868,491 | -1.07(-4.38%) |
Oct 27, 2020 | 24.85 | 25.02 | 24.27 | 24.44 | 3,469,665 | -0.29(-1.17%) |
Oct 26, 2020 | 24.64 | 24.95 | 24.41 | 24.73 | 4,557,324 | -0.17(-0.68%) |
Oct 23, 2020 | 25.00 | 25.42 | 24.15 | 24.90 | 11,189,200 | -0.55(-2.16%) |
Oct 22, 2020 | 24.85 | 25.56 | 24.69 | 25.45 | 5,767,666 | +0.74(+2.99%) |
Oct 21, 2020 | 25.44 | 25.70 | 24.67 | 24.71 | 4,545,288 | -0.25(-1.00%) |
Oct 20, 2020 | 24.31 | 25.44 | 24.24 | 24.96 | 5,618,319 | +0.70(+2.89%) |
Oct 19, 2020 | 24.53 | 24.90 | 23.95 | 24.26 | 6,716,093 | -0.20(-0.82%) |
Oct 16, 2020 | 24.29 | 24.72 | 24.27 | 24.46 | 3,975,700 | +0.44(+1.83%) |
Oct 15, 2020 | 23.43 | 24.14 | 23.01 | 24.02 | 3,774,654 | +0.30(+1.26%) |
Oct 14, 2020 | 24.28 | 24.46 | 23.36 | 23.72 | 3,269,787 | -0.35(-1.45%) |
Oct 13, 2020 | 24.47 | 24.67 | 23.94 | 24.07 | 6,382,061 | -0.55(-2.23%) |
Oct 12, 2020 | 24.63 | 24.93 | 24.35 | 24.62 | 4,346,167 | +0.14(+0.57%) |
Oct 09, 2020 | 24.97 | 24.97 | 24.26 | 24.48 | 5,704,400 | +0.18(+0.74%) |
Oct 08, 2020 | 24.38 | 24.45 | 24.02 | 24.30 | 2,258,089 | +0.05(+0.21%) |
Oct 07, 2020 | 23.75 | 24.67 | 23.63 | 24.25 | 5,825,696 | +0.88(+3.77%) |
Oct 06, 2020 | 23.63 | 23.92 | 23.35 | 23.37 | 3,229,212 | -0.10(-0.43%) |
Oct 05, 2020 | 23.26 | 23.73 | 23.24 | 23.47 | 3,859,958 | +0.57(+2.49%) |
Oct 02, 2020 | 22.08 | 23.36 | 21.75 | 22.90 | 4,443,400 | -0.18(-0.78%) |
Oct 01, 2020 | 22.73 | 23.53 | 22.52 | 23.08 | 5,451,988 | +0.59(+2.62%) |
Sep 30, 2020 | 22.53 | 22.70 | 22.28 | 22.49 | 6,132,982 | -0.01(-0.04%) |
Sep 29, 2020 | 22.43 | 22.75 | 22.30 | 22.50 | 2,436,599 | +0.20(+0.90%) |
Sep 28, 2020 | 22.27 | 22.65 | 22.06 | 22.30 | 3,678,240 | +0.27(+1.23%) |
Sep 25, 2020 | 21.51 | 22.09 | 21.35 | 22.03 | 3,238,700 | +0.53(+2.47%) |
Sep 24, 2020 | 21.96 | 22.06 | 21.27 | 21.50 | 4,127,946 | -0.67(-3.02%) |
Sep 23, 2020 | 22.20 | 22.78 | 22.16 | 22.17 | 10,748,847 | -0.14(-0.63%) |
Sep 22, 2020 | 22.84 | 22.93 | 22.15 | 22.31 | 4,519,247 | -0.48(-2.11%) |
Sep 21, 2020 | 21.77 | 23.06 | 21.04 | 22.79 | 11,676,020 | +0.52(+2.33%) |
Sep 18, 2020 | 22.68 | 22.74 | 22.05 | 22.27 | 8,331,200 | -0.22(-0.98%) |
Sep 17, 2020 | 22.03 | 22.61 | 21.71 | 22.49 | 6,667,047 | -0.28(-1.23%) |
Sep 16, 2020 | 21.98 | 23.38 | 21.89 | 22.77 | 11,314,826 | +1.01(+4.64%) |
Sep 15, 2020 | 22.21 | 22.29 | 21.55 | 21.76 | 4,627,987 | -0.18(-0.82%) |
Sep 14, 2020 | 22.09 | 22.44 | 21.79 | 21.94 | 3,366,560 | +0.44(+2.05%) |
Sep 11, 2020 | 22.10 | 22.37 | 21.26 | 21.50 | 2,840,200 | -0.32(-1.47%) |
Sep 10, 2020 | 22.09 | 22.59 | 21.70 | 21.82 | 6,169,432 | -0.18(-0.82%) |
Sep 09, 2020 | 21.39 | 22.07 | 21.33 | 22.00 | 4,372,697 | +0.92(+4.36%) |
Sep 08, 2020 | 20.74 | 21.48 | 20.49 | 21.08 | 3,642,761 | -0.13(-0.61%) |
Sep 04, 2020 | 21.29 | 21.58 | 20.52 | 21.21 | 2,941,300 | -0.27(-1.26%) |
Sep 03, 2020 | 22.18 | 22.26 | 21.00 | 21.48 | 5,806,666 | -0.93(-4.15%) |
Sep 02, 2020 | 22.66 | 22.68 | 22.07 | 22.41 | 2,577,236 | -0.16(-0.71%) |