Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.28 | 28.31 | 27.92 | 28.06 | 3,487,374 | -0.20(-0.72%) |
Nov 27, 2020 | 28.24 | 28.28 | 28.21 | 28.26 | 951,528 | +0.09(+0.33%) |
Nov 25, 2020 | 28.04 | 28.19 | 27.93 | 28.17 | 1,803,351 | +0.06(+0.23%) |
Nov 24, 2020 | 27.76 | 28.16 | 27.76 | 28.11 | 1,891,999 | +0.48(+1.74%) |
Nov 23, 2020 | 27.54 | 27.69 | 27.46 | 27.63 | 1,697,768 | +0.18(+0.64%) |
Nov 20, 2020 | 27.33 | 27.50 | 27.30 | 27.45 | 1,487,397 | +0.12(+0.44%) |
Nov 19, 2020 | 27.16 | 27.34 | 27.04 | 27.33 | 1,605,761 | +0.11(+0.41%) |
Nov 18, 2020 | 27.28 | 27.45 | 27.22 | 27.22 | 1,956,584 | -0.07(-0.27%) |
Nov 17, 2020 | 27.00 | 27.31 | 26.95 | 27.29 | 1,362,429 | +0.13(+0.48%) |
Nov 16, 2020 | 26.97 | 27.20 | 26.89 | 27.16 | 2,006,787 | +0.48(+1.81%) |
Nov 13, 2020 | 26.71 | 26.80 | 26.65 | 26.68 | 2,191,063 | +0.13(+0.49%) |
Nov 12, 2020 | 26.90 | 26.97 | 26.44 | 26.55 | 2,790,128 | -0.44(-1.61%) |
Nov 11, 2020 | 26.97 | 27.06 | 26.89 | 26.99 | 1,825,799 | +0.19(+0.69%) |
Nov 10, 2020 | 26.60 | 26.94 | 26.59 | 26.80 | 3,401,082 | +0.25(+0.94%) |
Nov 09, 2020 | 27.07 | 27.21 | 26.54 | 26.55 | 5,067,651 | +0.41(+1.56%) |
Nov 06, 2020 | 26.23 | 26.26 | 26.08 | 26.14 | 2,383,678 | -0.01(-0.04%) |
Nov 05, 2020 | 26.09 | 26.25 | 26.03 | 26.15 | 2,644,892 | +0.62(+2.43%) |
Nov 04, 2020 | 25.50 | 25.79 | 25.23 | 25.53 | 4,084,468 | +0.13(+0.51%) |
Nov 03, 2020 | 25.18 | 25.49 | 25.13 | 25.40 | 2,417,477 | +0.56(+2.24%) |
Nov 02, 2020 | 24.79 | 24.87 | 24.61 | 24.85 | 4,280,682 | +0.32(+1.28%) |
Oct 30, 2020 | 24.59 | 24.64 | 24.25 | 24.53 | 4,036,066 | -0.14(-0.56%) |
Oct 29, 2020 | 24.50 | 24.79 | 24.31 | 24.67 | 3,225,526 | +0.11(+0.45%) |
Oct 28, 2020 | 24.96 | 25.01 | 24.54 | 24.56 | 4,972,028 | -0.94(-3.67%) |
Oct 27, 2020 | 25.58 | 25.63 | 25.45 | 25.49 | 1,611,376 | -0.07(-0.29%) |
Oct 26, 2020 | 25.75 | 25.80 | 25.36 | 25.57 | 2,567,254 | -0.48(-1.85%) |
Oct 23, 2020 | 26.11 | 26.11 | 25.88 | 26.05 | 1,396,108 | +0.08(+0.32%) |
Oct 22, 2020 | 25.90 | 26.01 | 25.73 | 25.97 | 2,959,529 | +0.09(+0.36%) |
Oct 21, 2020 | 25.92 | 26.08 | 25.84 | 25.87 | 4,017,671 | -0.11(-0.43%) |
Oct 20, 2020 | 25.99 | 26.16 | 25.91 | 25.99 | 2,176,278 | +0.09(+0.36%) |
Oct 19, 2020 | 26.24 | 26.28 | 25.85 | 25.89 | 2,305,024 | -0.24(-0.92%) |
Oct 16, 2020 | 26.26 | 26.32 | 26.12 | 26.13 | 1,510,921 | -0.06(-0.25%) |
Oct 15, 2020 | 25.77 | 26.23 | 25.77 | 26.20 | 2,323,792 | -0.07(-0.28%) |
Oct 14, 2020 | 26.42 | 26.51 | 26.23 | 26.27 | 1,954,523 | -0.07(-0.28%) |
Oct 13, 2020 | 26.47 | 26.49 | 26.27 | 26.35 | 2,346,978 | -0.23(-0.87%) |
Oct 12, 2020 | 26.67 | 26.69 | 26.52 | 26.58 | 2,611,045 | +0.07(+0.28%) |
Oct 09, 2020 | 26.53 | 26.61 | 26.39 | 26.50 | 2,241,887 | +0.13(+0.49%) |
Oct 08, 2020 | 26.20 | 26.38 | 26.18 | 26.37 | 5,955,609 | +0.38(+1.46%) |
Oct 07, 2020 | 25.88 | 26.07 | 25.84 | 25.99 | 2,235,263 | +0.38(+1.48%) |
Oct 06, 2020 | 26.02 | 26.07 | 25.56 | 25.61 | 3,362,593 | -0.40(-1.53%) |
Oct 05, 2020 | 25.75 | 26.01 | 25.68 | 26.01 | 2,037,054 | +0.49(+1.92%) |
Oct 02, 2020 | 25.22 | 25.61 | 25.19 | 25.52 | 3,298,087 | -0.03(-0.11%) |
Oct 01, 2020 | 25.49 | 25.63 | 25.38 | 25.55 | 2,487,537 | +0.15(+0.58%) |
Sep 30, 2020 | 25.48 | 25.63 | 25.36 | 25.40 | 4,740,866 | -0.02(-0.07%) |
Sep 29, 2020 | 25.50 | 25.50 | 25.25 | 25.42 | 3,396,515 | -0.13(-0.51%) |
Sep 28, 2020 | 25.56 | 25.62 | 25.45 | 25.55 | 2,156,162 | +0.33(+1.32%) |
Sep 25, 2020 | 24.88 | 25.26 | 24.83 | 25.22 | 2,888,146 | +0.13(+0.52%) |
Sep 24, 2020 | 24.79 | 25.23 | 24.67 | 25.09 | 6,097,700 | +0.17(+0.67%) |
Sep 23, 2020 | 25.51 | 25.54 | 24.85 | 24.92 | 4,680,868 | -0.58(-2.29%) |
Sep 22, 2020 | 25.36 | 25.54 | 25.17 | 25.50 | 2,662,733 | +0.29(+1.14%) |
Sep 21, 2020 | 25.32 | 25.32 | 24.81 | 25.22 | 2,657,566 | -0.46(-1.80%) |
Sep 18, 2020 | 25.85 | 25.93 | 25.64 | 25.68 | 1,850,183 | -0.21(-0.82%) |
Sep 17, 2020 | 25.56 | 25.89 | 25.53 | 25.89 | 2,454,577 | +0.00(+0.00%) |
Sep 16, 2020 | 26.27 | 26.28 | 25.89 | 25.89 | 2,332,940 | -0.22(-0.85%) |
Sep 15, 2020 | 26.34 | 26.36 | 26.09 | 26.11 | 1,683,921 | +0.04(+0.14%) |
Sep 14, 2020 | 26.05 | 26.13 | 25.99 | 26.08 | 1,369,992 | +0.24(+0.93%) |
Sep 11, 2020 | 25.94 | 26.03 | 25.70 | 25.84 | 3,523,074 | +0.07(+0.29%) |
Sep 10, 2020 | 26.32 | 26.32 | 25.71 | 25.76 | 3,692,218 | -0.42(-1.59%) |
Sep 09, 2020 | 25.92 | 26.28 | 25.87 | 26.18 | 3,007,524 | +0.61(+2.39%) |
Sep 08, 2020 | 25.71 | 25.83 | 25.41 | 25.57 | 5,923,459 | -0.57(-2.20%) |
Sep 04, 2020 | 26.42 | 26.52 | 25.76 | 26.14 | 4,690,202 | -0.20(-0.77%) |
Sep 03, 2020 | 26.77 | 26.87 | 26.21 | 26.35 | 5,912,576 | -0.53(-1.97%) |
Sep 02, 2020 | 26.96 | 26.98 | 26.75 | 26.87 | 5,919,928 | +0.09(+0.35%) |