Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.27 | 30.52 | 29.60 | 29.97 | 8,551,315 | -0.47(-1.56%) |
Nov 27, 2020 | 30.72 | 30.96 | 30.30 | 30.44 | 1,704,945 | -0.36(-1.16%) |
Nov 25, 2020 | 30.79 | 31.10 | 30.24 | 30.80 | 2,487,103 | -0.06(-0.19%) |
Nov 24, 2020 | 30.68 | 31.08 | 30.31 | 30.86 | 2,946,030 | +0.57(+1.90%) |
Nov 23, 2020 | 30.19 | 30.78 | 30.18 | 30.29 | 2,901,977 | +0.27(+0.89%) |
Nov 20, 2020 | 29.61 | 30.05 | 29.42 | 30.02 | 1,834,404 | +0.29(+0.98%) |
Nov 19, 2020 | 29.44 | 29.94 | 29.05 | 29.73 | 2,384,287 | +0.00(+0.00%) |
Nov 18, 2020 | 29.69 | 30.25 | 29.69 | 29.73 | 2,080,841 | +0.08(+0.28%) |
Nov 17, 2020 | 29.43 | 29.94 | 29.31 | 29.64 | 1,904,114 | -0.03(-0.11%) |
Nov 16, 2020 | 29.40 | 29.71 | 28.89 | 29.68 | 1,682,202 | +0.90(+3.12%) |
Nov 13, 2020 | 28.08 | 28.93 | 27.98 | 28.78 | 1,455,754 | +0.81(+2.89%) |
Nov 12, 2020 | 28.24 | 28.34 | 27.70 | 27.97 | 1,429,875 | -0.42(-1.47%) |
Nov 11, 2020 | 28.29 | 28.67 | 27.87 | 28.39 | 2,206,804 | +0.12(+0.41%) |
Nov 10, 2020 | 27.87 | 28.48 | 27.72 | 28.27 | 3,014,632 | +0.53(+1.92%) |
Nov 09, 2020 | 29.45 | 29.87 | 27.64 | 27.74 | 4,155,084 | -0.07(-0.27%) |
Nov 06, 2020 | 28.20 | 28.75 | 27.58 | 27.81 | 2,545,949 | -0.04(-0.15%) |
Nov 05, 2020 | 28.44 | 28.66 | 27.45 | 27.85 | 2,678,560 | -0.67(-2.34%) |
Nov 04, 2020 | 27.23 | 29.01 | 27.06 | 28.52 | 2,850,742 | +1.36(+5.00%) |
Nov 03, 2020 | 26.96 | 27.30 | 26.83 | 27.16 | 1,733,489 | +0.55(+2.07%) |
Nov 02, 2020 | 26.48 | 26.88 | 26.27 | 26.61 | 1,524,384 | +0.56(+2.14%) |
Oct 30, 2020 | 25.96 | 26.28 | 25.42 | 26.05 | 1,837,046 | -0.03(-0.13%) |
Oct 29, 2020 | 25.40 | 26.51 | 25.25 | 26.09 | 1,854,926 | +0.87(+3.43%) |
Oct 28, 2020 | 25.19 | 25.39 | 24.83 | 25.22 | 2,226,645 | -0.38(-1.50%) |
Oct 27, 2020 | 26.56 | 26.58 | 25.59 | 25.61 | 2,698,296 | -1.04(-3.91%) |
Oct 26, 2020 | 27.12 | 27.30 | 26.45 | 26.65 | 2,002,193 | -0.78(-2.85%) |
Oct 23, 2020 | 26.31 | 27.65 | 26.28 | 27.43 | 2,224,222 | +1.31(+5.00%) |
Oct 22, 2020 | 27.09 | 27.38 | 25.99 | 26.12 | 3,153,390 | -0.76(-2.82%) |
Oct 21, 2020 | 26.87 | 27.02 | 26.55 | 26.88 | 1,601,451 | -0.16(-0.59%) |
Oct 20, 2020 | 26.93 | 27.32 | 26.74 | 27.04 | 1,803,156 | +0.26(+0.96%) |
Oct 19, 2020 | 28.00 | 28.24 | 26.75 | 26.78 | 1,236,765 | -1.08(-3.89%) |
Oct 16, 2020 | 27.63 | 28.00 | 27.21 | 27.86 | 1,107,487 | +0.22(+0.81%) |
Oct 15, 2020 | 27.19 | 27.77 | 27.00 | 27.64 | 778,929 | +0.16(+0.58%) |
Oct 14, 2020 | 27.75 | 28.03 | 27.39 | 27.48 | 929,927 | -0.38(-1.37%) |
Oct 13, 2020 | 28.15 | 28.22 | 27.67 | 27.86 | 1,557,038 | -0.43(-1.53%) |
Oct 12, 2020 | 27.91 | 28.38 | 27.82 | 28.30 | 902,343 | +0.42(+1.49%) |
Oct 09, 2020 | 28.30 | 28.35 | 27.88 | 27.88 | 2,177,987 | -0.03(-0.12%) |
Oct 08, 2020 | 28.10 | 28.13 | 27.72 | 27.91 | 1,099,620 | +0.12(+0.42%) |
Oct 07, 2020 | 28.06 | 28.44 | 27.69 | 27.80 | 1,399,320 | -0.05(-0.18%) |
Oct 06, 2020 | 28.16 | 28.39 | 27.81 | 27.85 | 1,794,139 | -0.09(-0.33%) |
Oct 05, 2020 | 27.89 | 28.42 | 27.80 | 27.94 | 1,370,490 | +0.42(+1.51%) |
Oct 02, 2020 | 26.08 | 27.65 | 25.96 | 27.52 | 2,008,777 | +0.97(+3.64%) |
Oct 01, 2020 | 26.11 | 26.82 | 26.10 | 26.55 | 1,965,463 | +0.48(+1.85%) |
Sep 30, 2020 | 25.87 | 26.45 | 25.87 | 26.07 | 2,248,984 | +0.27(+1.03%) |
Sep 29, 2020 | 26.13 | 26.32 | 25.67 | 25.81 | 1,524,348 | -0.50(-1.90%) |
Sep 28, 2020 | 26.44 | 26.71 | 26.25 | 26.30 | 2,329,915 | +0.42(+1.64%) |
Sep 25, 2020 | 25.58 | 26.03 | 25.56 | 25.88 | 1,646,460 | +0.05(+0.19%) |
Sep 24, 2020 | 26.16 | 26.45 | 25.61 | 25.83 | 2,333,147 | -0.33(-1.27%) |
Sep 23, 2020 | 27.10 | 27.31 | 26.16 | 26.16 | 2,527,550 | -1.00(-3.68%) |
Sep 22, 2020 | 26.81 | 27.29 | 26.80 | 27.16 | 2,578,848 | +0.43(+1.62%) |
Sep 21, 2020 | 27.38 | 27.55 | 26.37 | 26.73 | 3,911,381 | -1.17(-4.21%) |
Sep 18, 2020 | 27.96 | 28.28 | 27.65 | 27.90 | 4,648,158 | -0.11(-0.39%) |
Sep 17, 2020 | 27.49 | 28.15 | 27.35 | 28.01 | 2,011,386 | +0.17(+0.60%) |
Sep 16, 2020 | 27.35 | 28.25 | 27.20 | 27.85 | 2,861,942 | +0.69(+2.55%) |
Sep 15, 2020 | 27.91 | 27.92 | 26.97 | 27.15 | 2,405,533 | -0.62(-2.22%) |
Sep 14, 2020 | 27.83 | 28.20 | 27.66 | 27.77 | 2,764,714 | +0.02(+0.06%) |
Sep 11, 2020 | 27.35 | 27.79 | 27.35 | 27.75 | 2,082,381 | +0.53(+1.94%) |
Sep 10, 2020 | 27.67 | 28.30 | 27.22 | 27.23 | 2,158,746 | -0.45(-1.64%) |
Sep 09, 2020 | 27.24 | 27.91 | 27.15 | 27.68 | 3,188,907 | +0.70(+2.60%) |
Sep 08, 2020 | 27.15 | 27.37 | 26.88 | 26.98 | 1,936,623 | -0.45(-1.65%) |
Sep 04, 2020 | 27.57 | 27.77 | 26.81 | 27.43 | 2,505,407 | +0.28(+1.03%) |
Sep 03, 2020 | 27.66 | 28.32 | 27.04 | 27.15 | 1,875,078 | -0.41(-1.50%) |
Sep 02, 2020 | 27.17 | 27.68 | 26.90 | 27.56 | 1,273,675 | +0.35(+1.30%) |