Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 25.98 | 26.00 | 25.63 | 25.72 | 15,083,256 | -0.42(-1.61%) |
Nov 27, 2020 | 26.45 | 26.50 | 26.04 | 26.14 | 2,751,979 | -0.30(-1.14%) |
Nov 25, 2020 | 26.59 | 26.65 | 26.16 | 26.44 | 5,379,566 | -0.33(-1.24%) |
Nov 24, 2020 | 26.34 | 26.81 | 26.22 | 26.77 | 7,682,692 | +0.74(+2.84%) |
Nov 23, 2020 | 26.48 | 26.49 | 25.92 | 26.03 | 6,984,107 | -0.19(-0.72%) |
Nov 20, 2020 | 26.45 | 26.65 | 26.16 | 26.22 | 6,498,944 | -0.30(-1.13%) |
Nov 19, 2020 | 26.60 | 26.67 | 26.16 | 26.52 | 8,585,662 | -0.22(-0.82%) |
Nov 18, 2020 | 27.05 | 27.17 | 26.73 | 26.74 | 9,196,843 | -0.23(-0.86%) |
Nov 17, 2020 | 26.85 | 27.27 | 26.81 | 26.97 | 7,464,344 | -0.17(-0.62%) |
Nov 16, 2020 | 27.06 | 27.25 | 26.70 | 27.14 | 6,562,476 | +0.28(+1.05%) |
Nov 13, 2020 | 26.74 | 26.90 | 26.62 | 26.86 | 5,858,296 | +0.36(+1.35%) |
Nov 12, 2020 | 26.97 | 27.08 | 26.30 | 26.50 | 8,729,901 | -0.70(-2.58%) |
Nov 11, 2020 | 26.81 | 27.21 | 26.61 | 27.20 | 9,478,562 | +0.52(+1.95%) |
Nov 10, 2020 | 26.85 | 27.10 | 26.64 | 26.68 | 16,144,780 | -0.20(-0.76%) |
Nov 09, 2020 | 27.91 | 28.56 | 26.76 | 26.89 | 13,092,887 | +0.30(+1.12%) |
Nov 06, 2020 | 26.65 | 26.79 | 26.45 | 26.59 | 14,256,635 | -0.14(-0.53%) |
Nov 05, 2020 | 26.35 | 26.91 | 26.26 | 26.73 | 11,888,604 | +0.53(+2.01%) |
Nov 04, 2020 | 26.49 | 26.65 | 25.85 | 26.20 | 12,925,616 | -0.16(-0.59%) |
Nov 03, 2020 | 26.51 | 26.68 | 25.83 | 26.36 | 10,379,441 | +0.94(+3.69%) |
Nov 02, 2020 | 25.14 | 25.43 | 24.79 | 25.42 | 8,158,882 | +0.66(+2.68%) |
Oct 30, 2020 | 24.65 | 24.98 | 24.49 | 24.76 | 11,394,222 | -0.17(-0.67%) |
Oct 29, 2020 | 24.32 | 25.17 | 24.08 | 24.92 | 8,814,832 | +0.37(+1.49%) |
Oct 28, 2020 | 25.05 | 25.34 | 24.47 | 24.56 | 10,185,919 | -0.98(-3.84%) |
Oct 27, 2020 | 25.83 | 26.07 | 25.53 | 25.54 | 8,370,298 | -0.34(-1.32%) |
Oct 26, 2020 | 25.70 | 25.92 | 25.47 | 25.88 | 10,290,731 | -0.31(-1.18%) |
Oct 23, 2020 | 26.43 | 26.47 | 26.04 | 26.19 | 6,675,310 | -0.02(-0.07%) |
Oct 22, 2020 | 26.12 | 26.25 | 25.81 | 26.21 | 7,806,566 | +0.06(+0.21%) |
Oct 21, 2020 | 26.25 | 26.54 | 26.14 | 26.15 | 8,039,815 | -0.16(-0.61%) |
Oct 20, 2020 | 26.20 | 26.48 | 26.09 | 26.31 | 9,850,176 | +0.34(+1.29%) |
Oct 19, 2020 | 25.99 | 26.24 | 25.94 | 25.98 | 13,288,021 | -0.14(-0.55%) |
Oct 16, 2020 | 25.69 | 26.17 | 25.55 | 26.12 | 10,499,809 | +0.43(+1.67%) |
Oct 15, 2020 | 25.10 | 25.74 | 25.02 | 25.69 | 9,536,614 | +0.23(+0.90%) |
Oct 14, 2020 | 25.65 | 25.91 | 25.43 | 25.46 | 14,645,291 | +0.03(+0.12%) |
Oct 13, 2020 | 25.38 | 25.52 | 24.78 | 25.43 | 19,535,304 | +0.62(+2.50%) |
Oct 12, 2020 | 24.33 | 25.01 | 24.26 | 24.81 | 9,568,909 | +0.48(+1.99%) |
Oct 09, 2020 | 25.13 | 25.21 | 24.15 | 24.33 | 9,690,793 | -0.07(-0.31%) |
Oct 08, 2020 | 23.24 | 24.43 | 23.24 | 24.40 | 11,160,916 | +0.91(+3.88%) |
Oct 07, 2020 | 23.20 | 23.55 | 23.12 | 23.49 | 10,034,411 | +0.42(+1.83%) |
Oct 06, 2020 | 22.78 | 23.48 | 22.77 | 23.07 | 9,201,763 | +0.24(+1.03%) |
Oct 05, 2020 | 22.37 | 22.90 | 22.18 | 22.83 | 8,053,225 | +0.53(+2.36%) |
Oct 02, 2020 | 22.06 | 22.46 | 21.86 | 22.31 | 8,344,258 | +0.07(+0.31%) |
Oct 01, 2020 | 22.29 | 22.44 | 22.06 | 22.24 | 7,616,569 | +0.04(+0.20%) |
Sep 30, 2020 | 22.13 | 22.41 | 22.04 | 22.19 | 11,374,256 | +0.27(+1.25%) |
Sep 29, 2020 | 22.24 | 22.31 | 21.82 | 21.92 | 5,281,606 | -0.26(-1.17%) |
Sep 28, 2020 | 22.23 | 22.49 | 22.12 | 22.18 | 7,511,143 | +0.14(+0.62%) |
Sep 25, 2020 | 21.52 | 22.12 | 21.37 | 22.04 | 8,372,939 | +0.44(+2.04%) |
Sep 24, 2020 | 21.29 | 21.82 | 21.08 | 21.60 | 7,403,634 | +0.20(+0.96%) |
Sep 23, 2020 | 21.83 | 21.96 | 21.35 | 21.40 | 8,126,643 | -0.45(-2.07%) |
Sep 22, 2020 | 21.67 | 21.96 | 21.60 | 21.85 | 7,167,803 | +0.29(+1.32%) |
Sep 21, 2020 | 21.50 | 21.59 | 21.11 | 21.57 | 8,405,575 | -0.20(-0.91%) |
Sep 18, 2020 | 22.32 | 22.35 | 21.62 | 21.77 | 13,658,695 | -0.53(-2.39%) |
Sep 17, 2020 | 22.32 | 22.34 | 21.99 | 22.30 | 11,416,152 | -0.20(-0.91%) |
Sep 16, 2020 | 22.39 | 22.83 | 22.29 | 22.50 | 9,070,767 | +0.06(+0.26%) |
Sep 15, 2020 | 22.60 | 22.88 | 22.34 | 22.45 | 5,334,264 | -0.06(-0.26%) |
Sep 14, 2020 | 22.16 | 22.65 | 22.12 | 22.50 | 5,903,574 | +0.27(+1.20%) |
Sep 11, 2020 | 22.34 | 22.37 | 22.11 | 22.24 | 7,415,042 | -0.01(-0.03%) |
Sep 10, 2020 | 22.76 | 22.76 | 22.17 | 22.24 | 9,830,913 | -0.52(-2.26%) |
Sep 09, 2020 | 22.84 | 23.03 | 22.68 | 22.76 | 7,199,031 | +0.16(+0.69%) |
Sep 08, 2020 | 22.93 | 23.02 | 22.39 | 22.60 | 9,781,354 | -0.42(-1.81%) |
Sep 04, 2020 | 23.29 | 23.40 | 22.74 | 23.02 | 9,650,995 | -0.12(-0.54%) |
Sep 03, 2020 | 23.61 | 23.80 | 22.86 | 23.14 | 13,549,858 | -0.46(-1.95%) |
Sep 02, 2020 | 22.82 | 23.73 | 22.50 | 23.60 | 15,436,738 | +1.06(+4.68%) |