Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.24 | 26.26 | 25.88 | 25.98 | 14,933,722 | -0.42(-1.61%) |
Nov 27, 2020 | 26.72 | 26.76 | 26.30 | 26.40 | 2,724,696 | -0.30(-1.14%) |
Nov 25, 2020 | 26.86 | 26.92 | 26.43 | 26.70 | 5,326,233 | -0.34(-1.24%) |
Nov 24, 2020 | 26.60 | 27.08 | 26.48 | 27.04 | 7,606,526 | +0.75(+2.84%) |
Nov 23, 2020 | 26.75 | 26.76 | 26.18 | 26.29 | 6,914,867 | -0.19(-0.72%) |
Nov 20, 2020 | 26.72 | 26.92 | 26.43 | 26.48 | 6,434,515 | -0.30(-1.13%) |
Nov 19, 2020 | 26.86 | 26.93 | 26.43 | 26.79 | 8,500,544 | -0.22(-0.82%) |
Nov 18, 2020 | 27.32 | 27.44 | 27.00 | 27.01 | 9,105,666 | -0.23(-0.86%) |
Nov 17, 2020 | 27.12 | 27.54 | 27.08 | 27.24 | 7,390,343 | -0.17(-0.62%) |
Nov 16, 2020 | 27.33 | 27.52 | 26.96 | 27.41 | 6,497,416 | +0.28(+1.05%) |
Nov 13, 2020 | 27.01 | 27.17 | 26.89 | 27.13 | 5,800,217 | +0.36(+1.35%) |
Nov 12, 2020 | 27.24 | 27.35 | 26.57 | 26.77 | 8,643,354 | -0.71(-2.58%) |
Nov 11, 2020 | 27.08 | 27.49 | 26.88 | 27.47 | 9,384,593 | +0.53(+1.95%) |
Nov 10, 2020 | 27.12 | 27.37 | 26.90 | 26.95 | 15,984,723 | -0.21(-0.76%) |
Nov 09, 2020 | 28.19 | 28.85 | 27.02 | 27.15 | 12,963,087 | +0.30(+1.12%) |
Nov 06, 2020 | 26.92 | 27.06 | 26.71 | 26.85 | 14,115,297 | -0.14(-0.53%) |
Nov 05, 2020 | 26.62 | 27.18 | 26.52 | 27.00 | 11,770,742 | +0.53(+2.01%) |
Nov 04, 2020 | 26.76 | 26.92 | 26.11 | 26.47 | 12,797,473 | -0.16(-0.59%) |
Nov 03, 2020 | 26.78 | 26.95 | 26.09 | 26.62 | 10,276,541 | +0.95(+3.69%) |
Nov 02, 2020 | 25.39 | 25.68 | 25.04 | 25.68 | 8,077,997 | +0.67(+2.68%) |
Oct 30, 2020 | 24.90 | 25.23 | 24.74 | 25.00 | 11,281,262 | -0.17(-0.67%) |
Oct 29, 2020 | 24.56 | 25.42 | 24.32 | 25.17 | 8,727,443 | +0.37(+1.49%) |
Oct 28, 2020 | 25.31 | 25.59 | 24.71 | 24.80 | 10,084,937 | -0.99(-3.84%) |
Oct 27, 2020 | 26.09 | 26.33 | 25.79 | 25.79 | 8,287,316 | -0.34(-1.32%) |
Oct 26, 2020 | 25.96 | 26.18 | 25.73 | 26.14 | 10,188,711 | -0.31(-1.19%) |
Oct 23, 2020 | 26.69 | 26.73 | 26.30 | 26.45 | 6,609,132 | -0.02(-0.07%) |
Oct 22, 2020 | 26.38 | 26.51 | 26.06 | 26.47 | 7,729,173 | +0.06(+0.21%) |
Oct 21, 2020 | 26.51 | 26.81 | 26.40 | 26.42 | 7,960,109 | -0.16(-0.61%) |
Oct 20, 2020 | 26.46 | 26.74 | 26.35 | 26.58 | 9,752,523 | +0.34(+1.29%) |
Oct 19, 2020 | 26.25 | 26.50 | 26.20 | 26.24 | 13,156,286 | -0.14(-0.55%) |
Oct 16, 2020 | 25.95 | 26.43 | 25.81 | 26.38 | 10,395,716 | +0.43(+1.67%) |
Oct 15, 2020 | 25.35 | 26.00 | 25.27 | 25.95 | 9,442,070 | +0.23(+0.90%) |
Oct 14, 2020 | 25.91 | 26.17 | 25.69 | 25.72 | 14,500,100 | +0.03(+0.12%) |
Oct 13, 2020 | 25.64 | 25.78 | 25.02 | 25.69 | 19,341,634 | +0.63(+2.50%) |
Oct 12, 2020 | 24.58 | 25.26 | 24.50 | 25.06 | 9,474,044 | +0.49(+1.99%) |
Oct 09, 2020 | 25.38 | 25.46 | 24.40 | 24.57 | 9,594,720 | -0.08(-0.31%) |
Oct 08, 2020 | 23.47 | 24.67 | 23.47 | 24.65 | 11,050,269 | +0.92(+3.88%) |
Oct 07, 2020 | 23.43 | 23.79 | 23.36 | 23.73 | 9,934,932 | +0.43(+1.83%) |
Oct 06, 2020 | 23.01 | 23.71 | 23.00 | 23.30 | 9,110,538 | +0.24(+1.03%) |
Oct 05, 2020 | 22.60 | 23.12 | 22.40 | 23.06 | 7,973,387 | +0.53(+2.36%) |
Oct 02, 2020 | 22.28 | 22.69 | 22.08 | 22.53 | 8,261,535 | +0.07(+0.31%) |
Oct 01, 2020 | 22.51 | 22.66 | 22.28 | 22.46 | 7,541,060 | +0.04(+0.20%) |
Sep 30, 2020 | 22.35 | 22.64 | 22.26 | 22.42 | 11,261,493 | +0.28(+1.25%) |
Sep 29, 2020 | 22.47 | 22.53 | 22.03 | 22.14 | 5,229,245 | -0.26(-1.17%) |
Sep 28, 2020 | 22.45 | 22.71 | 22.34 | 22.40 | 7,436,678 | +0.14(+0.62%) |
Sep 25, 2020 | 21.74 | 22.34 | 21.59 | 22.27 | 8,289,931 | +0.45(+2.04%) |
Sep 24, 2020 | 21.51 | 22.03 | 21.29 | 21.82 | 7,330,236 | +0.21(+0.96%) |
Sep 23, 2020 | 22.05 | 22.18 | 21.56 | 21.61 | 8,046,076 | -0.46(-2.07%) |
Sep 22, 2020 | 21.88 | 22.18 | 21.82 | 22.07 | 7,096,742 | +0.29(+1.32%) |
Sep 21, 2020 | 21.71 | 21.80 | 21.32 | 21.78 | 8,322,244 | -0.20(-0.91%) |
Sep 18, 2020 | 22.54 | 22.57 | 21.84 | 21.98 | 13,523,284 | -0.54(-2.39%) |
Sep 17, 2020 | 22.55 | 22.57 | 22.21 | 22.52 | 11,302,974 | -0.21(-0.91%) |
Sep 16, 2020 | 22.62 | 23.06 | 22.51 | 22.73 | 8,980,841 | +0.06(+0.26%) |
Sep 15, 2020 | 22.83 | 23.11 | 22.56 | 22.67 | 5,281,381 | -0.06(-0.26%) |
Sep 14, 2020 | 22.38 | 22.87 | 22.34 | 22.73 | 5,845,047 | +0.27(+1.20%) |
Sep 11, 2020 | 22.57 | 22.60 | 22.33 | 22.46 | 7,341,530 | -0.01(-0.03%) |
Sep 10, 2020 | 22.99 | 22.99 | 22.39 | 22.47 | 9,733,451 | -0.52(-2.26%) |
Sep 09, 2020 | 23.07 | 23.26 | 22.90 | 22.99 | 7,127,661 | +0.16(+0.69%) |
Sep 08, 2020 | 23.16 | 23.25 | 22.61 | 22.83 | 9,684,383 | -0.42(-1.81%) |
Sep 04, 2020 | 23.53 | 23.63 | 22.97 | 23.25 | 9,555,316 | -0.13(-0.54%) |
Sep 03, 2020 | 23.85 | 24.04 | 23.09 | 23.38 | 13,415,527 | -0.46(-1.95%) |
Sep 02, 2020 | 23.05 | 23.96 | 22.72 | 23.84 | 15,283,701 | +1.07(+4.68%) |