Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.95 | 25.95 | 25.30 | 25.79 | 13,400,250 | -0.17(-0.64%) |
Nov 27, 2020 | 25.54 | 25.99 | 25.43 | 25.96 | 7,725,000 | +0.42(+1.65%) |
Nov 25, 2020 | 25.38 | 25.62 | 25.31 | 25.53 | 9,475,000 | +0.28(+1.10%) |
Nov 24, 2020 | 25.71 | 25.80 | 25.22 | 25.26 | 17,656,400 | -0.36(-1.42%) |
Nov 23, 2020 | 25.92 | 25.92 | 25.44 | 25.62 | 13,232,400 | -0.23(-0.90%) |
Nov 20, 2020 | 26.15 | 26.17 | 25.76 | 25.85 | 10,140,000 | -0.36(-1.37%) |
Nov 19, 2020 | 25.78 | 26.30 | 25.70 | 26.21 | 12,089,700 | +0.29(+1.12%) |
Nov 18, 2020 | 25.31 | 26.03 | 25.26 | 25.92 | 15,139,800 | +0.55(+2.17%) |
Nov 17, 2020 | 25.37 | 25.45 | 25.14 | 25.37 | 8,015,350 | +0.16(+0.62%) |
Nov 16, 2020 | 25.16 | 25.39 | 24.83 | 25.21 | 12,144,950 | +0.18(+0.74%) |
Nov 13, 2020 | 25.38 | 25.56 | 24.93 | 25.03 | 12,300,000 | -0.16(-0.62%) |
Nov 12, 2020 | 26.00 | 26.26 | 25.13 | 25.19 | 16,135,100 | -0.89(-3.43%) |
Nov 11, 2020 | 25.21 | 26.40 | 25.16 | 26.08 | 17,535,150 | +1.22(+4.90%) |
Nov 10, 2020 | 25.44 | 25.61 | 24.40 | 24.86 | 27,631,400 | -0.70(-2.74%) |
Nov 09, 2020 | 26.50 | 26.92 | 25.48 | 25.56 | 25,144,850 | -0.96(-3.62%) |
Nov 06, 2020 | 26.10 | 26.63 | 25.99 | 26.52 | 13,450,000 | +0.32(+1.21%) |
Nov 05, 2020 | 26.19 | 26.25 | 25.68 | 26.21 | 14,943,950 | +0.66(+2.58%) |
Nov 04, 2020 | 24.76 | 25.98 | 24.70 | 25.55 | 27,970,300 | +1.36(+5.61%) |
Nov 03, 2020 | 23.97 | 24.33 | 23.76 | 24.19 | 16,122,050 | +0.42(+1.77%) |
Nov 02, 2020 | 24.20 | 24.20 | 23.45 | 23.77 | 18,437,250 | -0.26(-1.08%) |
Oct 30, 2020 | 24.75 | 24.90 | 23.83 | 24.03 | 24,570,000 | -0.83(-3.32%) |
Oct 29, 2020 | 25.06 | 25.29 | 24.78 | 24.86 | 14,219,400 | -0.21(-0.86%) |
Oct 28, 2020 | 25.84 | 25.91 | 25.02 | 25.07 | 23,964,950 | -1.13(-4.32%) |
Oct 27, 2020 | 26.21 | 26.28 | 25.93 | 26.20 | 14,911,200 | -0.04(-0.14%) |
Oct 26, 2020 | 26.46 | 26.53 | 25.70 | 26.24 | 27,204,400 | -0.54(-2.02%) |
Oct 23, 2020 | 26.00 | 26.97 | 25.92 | 26.78 | 38,155,000 | +0.78(+2.98%) |
Oct 22, 2020 | 25.84 | 26.28 | 25.08 | 26.01 | 64,909,500 | -1.33(-4.86%) |
Oct 21, 2020 | 26.88 | 27.33 | 26.76 | 27.33 | 39,310,952 | +0.36(+1.35%) |
Oct 20, 2020 | 26.90 | 27.29 | 26.76 | 26.97 | 16,519,500 | +0.26(+0.96%) |
Oct 19, 2020 | 26.90 | 27.15 | 26.56 | 26.71 | 15,994,700 | -0.08(-0.31%) |
Oct 16, 2020 | 26.98 | 27.14 | 26.71 | 26.79 | 14,875,000 | -0.07(-0.27%) |
Oct 15, 2020 | 26.12 | 26.90 | 26.10 | 26.86 | 13,106,450 | +0.44(+1.66%) |
Oct 14, 2020 | 26.60 | 26.84 | 26.30 | 26.43 | 14,237,450 | -0.08(-0.29%) |
Oct 13, 2020 | 25.65 | 26.60 | 25.44 | 26.50 | 20,020,550 | +0.93(+3.62%) |
Oct 12, 2020 | 25.82 | 25.84 | 25.51 | 25.58 | 10,239,950 | -0.06(-0.24%) |
Oct 09, 2020 | 25.75 | 25.84 | 25.54 | 25.64 | 12,200,000 | +0.00(+0.02%) |
Oct 08, 2020 | 25.76 | 25.76 | 25.20 | 25.64 | 12,075,100 | +0.06(+0.24%) |
Oct 07, 2020 | 25.45 | 25.91 | 25.32 | 25.57 | 12,064,500 | +0.45(+1.77%) |
Oct 06, 2020 | 25.05 | 25.84 | 24.96 | 25.13 | 23,480,450 | +0.07(+0.27%) |
Oct 05, 2020 | 25.16 | 25.28 | 24.84 | 25.06 | 10,014,000 | -0.04(-0.14%) |
Oct 02, 2020 | 24.29 | 25.31 | 24.28 | 25.10 | 14,085,000 | +0.34(+1.36%) |
Oct 01, 2020 | 25.11 | 25.30 | 24.62 | 24.76 | 17,445,650 | -0.11(-0.46%) |
Sep 30, 2020 | 25.24 | 25.44 | 24.69 | 24.87 | 14,350,300 | -0.36(-1.42%) |
Sep 29, 2020 | 25.27 | 25.33 | 24.90 | 25.23 | 8,943,000 | -0.03(-0.14%) |
Sep 28, 2020 | 25.26 | 25.50 | 24.87 | 25.27 | 9,810,700 | +0.38(+1.51%) |
Sep 25, 2020 | 24.48 | 25.07 | 24.35 | 24.89 | 11,725,000 | +0.30(+1.24%) |
Sep 24, 2020 | 24.79 | 24.92 | 24.31 | 24.59 | 12,018,250 | -0.38(-1.53%) |
Sep 23, 2020 | 25.01 | 25.82 | 24.81 | 24.97 | 26,508,400 | +0.28(+1.12%) |
Sep 22, 2020 | 24.48 | 24.85 | 24.31 | 24.69 | 15,131,200 | +0.56(+2.33%) |
Sep 21, 2020 | 23.88 | 24.16 | 23.60 | 24.13 | 15,438,450 | -0.18(-0.74%) |
Sep 18, 2020 | 24.62 | 24.95 | 24.02 | 24.31 | 39,165,000 | -0.20(-0.81%) |
Sep 17, 2020 | 24.80 | 25.03 | 24.18 | 24.51 | 22,609,500 | -0.81(-3.20%) |
Sep 16, 2020 | 25.73 | 25.74 | 25.28 | 25.32 | 15,243,000 | -0.23(-0.90%) |
Sep 15, 2020 | 25.67 | 25.83 | 25.38 | 25.55 | 16,469,100 | +0.20(+0.80%) |
Sep 14, 2020 | 26.23 | 26.36 | 25.09 | 25.34 | 21,873,850 | -0.61(-2.33%) |
Sep 11, 2020 | 26.51 | 26.52 | 25.44 | 25.95 | 15,545,000 | -0.22(-0.84%) |
Sep 10, 2020 | 26.55 | 27.19 | 26.10 | 26.17 | 16,495,900 | -0.25(-0.95%) |
Sep 09, 2020 | 26.44 | 26.76 | 26.12 | 26.42 | 15,258,250 | +0.43(+1.64%) |
Sep 08, 2020 | 25.89 | 26.70 | 25.50 | 26.00 | 15,932,650 | -0.28(-1.06%) |
Sep 04, 2020 | 26.66 | 26.85 | 25.17 | 26.27 | 20,280,000 | -0.30(-1.13%) |
Sep 03, 2020 | 27.11 | 27.48 | 26.20 | 26.57 | 23,203,350 | -1.01(-3.65%) |
Sep 02, 2020 | 27.50 | 27.69 | 27.11 | 27.58 | 16,592,850 | +0.14(+0.50%) |