Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 29.15 | 29.39 | 28.79 | 28.82 | 20,758,656 | -0.40(-1.36%) |
Nov 27, 2020 | 29.60 | 29.67 | 29.16 | 29.21 | 4,313,104 | -0.22(-0.75%) |
Nov 25, 2020 | 29.67 | 29.71 | 29.22 | 29.43 | 7,443,446 | -0.22(-0.73%) |
Nov 24, 2020 | 29.82 | 29.82 | 29.43 | 29.65 | 24,353,770 | +0.27(+0.93%) |
Nov 23, 2020 | 29.34 | 29.57 | 29.12 | 29.38 | 9,644,493 | +0.17(+0.57%) |
Nov 20, 2020 | 29.21 | 29.45 | 29.02 | 29.21 | 6,681,301 | -0.05(-0.17%) |
Nov 19, 2020 | 28.99 | 29.31 | 28.78 | 29.26 | 8,698,120 | +0.12(+0.40%) |
Nov 18, 2020 | 29.63 | 29.88 | 29.13 | 29.14 | 8,250,880 | -0.37(-1.26%) |
Nov 17, 2020 | 29.30 | 29.65 | 29.18 | 29.52 | 7,696,348 | -0.16(-0.54%) |
Nov 16, 2020 | 29.43 | 29.70 | 29.13 | 29.68 | 11,248,836 | +0.77(+2.65%) |
Nov 13, 2020 | 28.75 | 29.25 | 28.63 | 28.91 | 10,683,814 | +0.28(+0.97%) |
Nov 12, 2020 | 28.56 | 28.89 | 28.37 | 28.63 | 12,756,553 | -0.10(-0.34%) |
Nov 11, 2020 | 29.23 | 29.32 | 28.50 | 28.73 | 13,766,890 | -0.43(-1.49%) |
Nov 10, 2020 | 28.00 | 29.32 | 27.82 | 29.17 | 22,450,604 | +1.02(+3.63%) |
Nov 09, 2020 | 28.96 | 29.90 | 28.09 | 28.14 | 18,686,524 | +0.64(+2.34%) |
Nov 06, 2020 | 27.82 | 27.98 | 27.32 | 27.50 | 9,058,303 | -0.27(-0.98%) |
Nov 05, 2020 | 27.29 | 28.05 | 27.12 | 27.77 | 19,126,028 | +0.70(+2.59%) |
Nov 04, 2020 | 27.28 | 27.94 | 26.98 | 27.07 | 20,209,880 | +0.19(+0.72%) |
Nov 03, 2020 | 26.37 | 27.06 | 26.24 | 26.87 | 17,528,410 | +0.79(+3.01%) |
Nov 02, 2020 | 25.63 | 26.20 | 25.29 | 26.09 | 18,260,088 | +0.90(+3.57%) |
Oct 30, 2020 | 24.78 | 25.21 | 24.73 | 25.19 | 18,439,702 | +0.33(+1.35%) |
Oct 29, 2020 | 24.15 | 25.19 | 24.06 | 24.85 | 17,255,322 | +0.63(+2.58%) |
Oct 28, 2020 | 24.40 | 24.75 | 24.17 | 24.23 | 19,431,646 | -0.69(-2.77%) |
Oct 27, 2020 | 25.21 | 25.36 | 24.77 | 24.92 | 17,117,136 | -0.25(-0.99%) |
Oct 26, 2020 | 25.63 | 25.65 | 24.99 | 25.17 | 10,441,138 | -0.77(-2.98%) |
Oct 23, 2020 | 26.07 | 26.35 | 25.64 | 25.94 | 9,960,529 | -0.14(-0.54%) |
Oct 22, 2020 | 26.22 | 27.06 | 25.85 | 26.08 | 22,415,296 | +0.96(+3.82%) |
Oct 21, 2020 | 25.27 | 25.55 | 25.09 | 25.12 | 14,662,294 | -0.45(-1.76%) |
Oct 20, 2020 | 25.30 | 25.92 | 25.26 | 25.57 | 8,789,459 | +0.34(+1.37%) |
Oct 19, 2020 | 25.47 | 25.80 | 25.15 | 25.22 | 9,737,548 | -0.34(-1.32%) |
Oct 16, 2020 | 25.83 | 25.96 | 25.55 | 25.56 | 16,578,841 | -0.29(-1.14%) |
Oct 15, 2020 | 25.39 | 25.89 | 25.30 | 25.86 | 8,585,231 | +0.18(+0.70%) |
Oct 14, 2020 | 25.36 | 25.93 | 25.36 | 25.68 | 12,948,472 | +0.41(+1.62%) |
Oct 13, 2020 | 25.69 | 25.84 | 25.20 | 25.27 | 13,548,679 | -0.12(-0.47%) |
Oct 12, 2020 | 25.19 | 25.59 | 25.03 | 25.39 | 14,725,027 | +0.34(+1.38%) |
Oct 09, 2020 | 24.88 | 25.19 | 24.88 | 25.04 | 6,655,917 | +0.25(+0.99%) |
Oct 08, 2020 | 25.18 | 25.27 | 24.63 | 24.80 | 10,794,802 | -0.31(-1.25%) |
Oct 07, 2020 | 24.61 | 25.26 | 24.58 | 25.11 | 10,957,159 | +0.63(+2.57%) |
Oct 06, 2020 | 24.88 | 25.02 | 24.40 | 24.48 | 10,332,667 | -0.33(-1.31%) |
Oct 05, 2020 | 24.73 | 24.98 | 24.67 | 24.81 | 8,979,183 | +0.19(+0.76%) |
Oct 02, 2020 | 24.50 | 24.85 | 24.35 | 24.62 | 11,123,176 | +0.09(+0.38%) |
Oct 01, 2020 | 25.00 | 25.00 | 24.34 | 24.53 | 13,313,749 | -0.26(-1.04%) |
Sep 30, 2020 | 25.01 | 25.28 | 24.69 | 24.78 | 15,285,592 | +0.02(+0.09%) |
Sep 29, 2020 | 25.20 | 25.36 | 24.75 | 24.76 | 11,916,189 | -0.55(-2.18%) |
Sep 28, 2020 | 25.26 | 25.44 | 25.05 | 25.31 | 9,077,099 | +0.40(+1.60%) |
Sep 25, 2020 | 24.65 | 25.00 | 24.46 | 24.92 | 10,840,505 | +0.48(+1.96%) |
Sep 24, 2020 | 24.27 | 24.75 | 24.05 | 24.44 | 13,305,796 | +0.03(+0.10%) |
Sep 23, 2020 | 25.10 | 25.21 | 24.28 | 24.41 | 14,060,993 | -0.46(-1.83%) |
Sep 22, 2020 | 24.78 | 24.98 | 24.62 | 24.87 | 11,389,206 | +0.11(+0.45%) |
Sep 21, 2020 | 24.99 | 25.13 | 24.35 | 24.76 | 13,658,413 | -0.72(-2.82%) |
Sep 18, 2020 | 25.45 | 25.71 | 25.29 | 25.47 | 21,119,116 | +0.11(+0.42%) |
Sep 17, 2020 | 24.89 | 25.53 | 24.69 | 25.37 | 14,473,964 | +0.05(+0.19%) |
Sep 16, 2020 | 25.91 | 25.97 | 25.25 | 25.32 | 15,623,546 | -0.29(-1.15%) |
Sep 15, 2020 | 25.45 | 25.88 | 25.29 | 25.61 | 15,657,075 | +0.42(+1.66%) |
Sep 14, 2020 | 24.84 | 25.33 | 24.65 | 25.20 | 10,962,530 | +0.57(+2.32%) |
Sep 11, 2020 | 24.33 | 24.70 | 24.27 | 24.62 | 9,065,197 | +0.43(+1.78%) |
Sep 10, 2020 | 24.36 | 24.57 | 24.02 | 24.19 | 11,673,575 | -0.27(-1.10%) |
Sep 09, 2020 | 24.17 | 24.85 | 24.15 | 24.46 | 11,478,739 | +0.45(+1.86%) |
Sep 08, 2020 | 24.05 | 24.43 | 23.66 | 24.02 | 12,851,242 | -0.08(-0.33%) |
Sep 04, 2020 | 24.32 | 24.56 | 23.74 | 24.10 | 13,095,915 | -0.04(-0.19%) |
Sep 03, 2020 | 24.99 | 25.02 | 23.96 | 24.14 | 14,784,949 | -0.65(-2.61%) |
Sep 02, 2020 | 24.87 | 25.10 | 24.62 | 24.79 | 25,434,372 | -0.11(-0.46%) |