Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 28.24 | 28.30 | 27.81 | 27.81 | 5,891,254 | -0.15(-0.55%) |
Nov 27, 2020 | 27.85 | 28.02 | 27.85 | 27.97 | 2,320,467 | +0.14(+0.49%) |
Nov 25, 2020 | 27.69 | 27.86 | 27.65 | 27.83 | 3,515,310 | +0.05(+0.20%) |
Nov 24, 2020 | 27.59 | 27.78 | 27.55 | 27.78 | 5,083,001 | +0.35(+1.29%) |
Nov 23, 2020 | 27.56 | 27.58 | 27.27 | 27.42 | 5,652,364 | +0.04(+0.13%) |
Nov 20, 2020 | 27.36 | 27.44 | 27.31 | 27.39 | 3,806,577 | -0.05(-0.17%) |
Nov 19, 2020 | 27.26 | 27.45 | 27.20 | 27.43 | 3,404,792 | +0.15(+0.53%) |
Nov 18, 2020 | 27.41 | 27.53 | 27.29 | 27.29 | 3,467,006 | -0.08(-0.30%) |
Nov 17, 2020 | 27.30 | 27.42 | 27.20 | 27.37 | 5,523,717 | +0.00(+0.00%) |
Nov 16, 2020 | 27.43 | 27.43 | 27.18 | 27.37 | 6,948,781 | +0.13(+0.47%) |
Nov 13, 2020 | 27.09 | 27.26 | 27.07 | 27.24 | 6,435,011 | +0.41(+1.53%) |
Nov 12, 2020 | 26.96 | 27.05 | 26.71 | 26.83 | 6,202,441 | -0.42(-1.54%) |
Nov 11, 2020 | 27.10 | 27.25 | 27.06 | 27.25 | 8,574,029 | +0.19(+0.71%) |
Nov 10, 2020 | 27.14 | 27.24 | 26.98 | 27.06 | 13,269,940 | +0.26(+0.98%) |
Nov 09, 2020 | 27.44 | 27.44 | 26.77 | 26.80 | 12,257,974 | +0.73(+2.79%) |
Nov 06, 2020 | 26.14 | 26.19 | 26.00 | 26.07 | 5,945,208 | +0.03(+0.10%) |
Nov 05, 2020 | 26.06 | 26.14 | 25.88 | 26.04 | 9,816,389 | +0.66(+2.62%) |
Nov 04, 2020 | 25.18 | 25.60 | 25.06 | 25.38 | 9,297,715 | +0.34(+1.35%) |
Nov 03, 2020 | 24.77 | 25.18 | 24.76 | 25.04 | 6,908,723 | +0.79(+3.27%) |
Nov 02, 2020 | 24.24 | 24.34 | 24.01 | 24.25 | 7,679,895 | +0.33(+1.37%) |
Oct 30, 2020 | 24.00 | 24.05 | 23.72 | 23.92 | 9,929,776 | -0.18(-0.76%) |
Oct 29, 2020 | 24.00 | 24.25 | 23.83 | 24.10 | 13,450,574 | +0.09(+0.38%) |
Oct 28, 2020 | 24.19 | 24.27 | 23.92 | 24.01 | 13,107,350 | -1.18(-4.70%) |
Oct 27, 2020 | 25.48 | 25.54 | 25.16 | 25.19 | 9,813,071 | -0.36(-1.42%) |
Oct 26, 2020 | 25.80 | 25.83 | 25.32 | 25.56 | 6,575,058 | -1.20(-4.49%) |
Oct 23, 2020 | 26.76 | 26.76 | 26.53 | 26.76 | 4,040,601 | +0.25(+0.93%) |
Oct 22, 2020 | 26.41 | 26.56 | 26.28 | 26.51 | 4,250,832 | +0.00(+0.00%) |
Oct 21, 2020 | 26.66 | 26.79 | 26.49 | 26.51 | 6,996,722 | -0.33(-1.22%) |
Oct 20, 2020 | 26.95 | 27.06 | 26.81 | 26.84 | 6,210,496 | +0.08(+0.31%) |
Oct 19, 2020 | 27.06 | 27.12 | 26.71 | 26.76 | 5,314,722 | -0.19(-0.71%) |
Oct 16, 2020 | 26.93 | 27.11 | 26.90 | 26.95 | 5,692,725 | +0.31(+1.16%) |
Oct 15, 2020 | 26.42 | 26.69 | 26.42 | 26.64 | 5,233,297 | -0.56(-2.04%) |
Oct 14, 2020 | 27.35 | 27.40 | 27.15 | 27.20 | 3,017,379 | -0.01(-0.03%) |
Oct 13, 2020 | 27.26 | 27.28 | 27.11 | 27.20 | 3,190,333 | -0.47(-1.71%) |
Oct 12, 2020 | 27.53 | 27.71 | 27.53 | 27.68 | 1,875,458 | +0.19(+0.70%) |
Oct 09, 2020 | 27.47 | 27.51 | 27.36 | 27.49 | 4,802,993 | +0.15(+0.53%) |
Oct 08, 2020 | 27.27 | 27.35 | 27.23 | 27.34 | 10,897,487 | +0.28(+1.04%) |
Oct 07, 2020 | 26.94 | 27.12 | 26.91 | 27.06 | 4,035,700 | +0.25(+0.92%) |
Oct 06, 2020 | 27.22 | 27.22 | 26.73 | 26.81 | 6,010,120 | -0.29(-1.07%) |
Oct 05, 2020 | 26.83 | 27.10 | 26.83 | 27.10 | 4,156,032 | +0.56(+2.09%) |
Oct 02, 2020 | 26.24 | 26.59 | 26.24 | 26.55 | 6,860,870 | -0.14(-0.51%) |
Oct 01, 2020 | 26.66 | 26.70 | 26.49 | 26.69 | 9,123,826 | +0.17(+0.65%) |
Sep 30, 2020 | 26.62 | 26.80 | 26.43 | 26.51 | 11,398,701 | -0.22(-0.82%) |
Sep 29, 2020 | 26.66 | 26.80 | 26.56 | 26.73 | 8,150,161 | +0.09(+0.34%) |
Sep 28, 2020 | 26.56 | 26.65 | 26.52 | 26.64 | 4,825,286 | +0.65(+2.49%) |
Sep 25, 2020 | 25.61 | 26.01 | 25.53 | 25.99 | 8,886,774 | -0.15(-0.59%) |
Sep 24, 2020 | 26.08 | 26.33 | 25.90 | 26.15 | 6,482,361 | +0.17(+0.67%) |
Sep 23, 2020 | 26.47 | 26.47 | 25.93 | 25.98 | 9,035,225 | -0.39(-1.48%) |
Sep 22, 2020 | 26.46 | 26.48 | 26.10 | 26.37 | 8,052,167 | -0.04(-0.14%) |
Sep 21, 2020 | 26.52 | 26.52 | 26.04 | 26.40 | 9,328,521 | -1.15(-4.16%) |
Sep 18, 2020 | 27.67 | 27.69 | 27.42 | 27.55 | 6,299,651 | -0.17(-0.62%) |
Sep 17, 2020 | 27.44 | 27.75 | 27.43 | 27.72 | 5,440,165 | +0.16(+0.59%) |
Sep 16, 2020 | 27.73 | 27.79 | 27.51 | 27.56 | 2,829,337 | -0.11(-0.39%) |
Sep 15, 2020 | 27.81 | 27.81 | 27.59 | 27.67 | 3,485,330 | +0.05(+0.16%) |
Sep 14, 2020 | 27.75 | 27.76 | 27.56 | 27.62 | 5,313,206 | +0.04(+0.13%) |
Sep 11, 2020 | 27.61 | 27.71 | 27.41 | 27.59 | 7,285,410 | +0.18(+0.66%) |
Sep 10, 2020 | 27.91 | 27.99 | 27.38 | 27.41 | 8,619,721 | -0.28(-1.02%) |
Sep 09, 2020 | 27.54 | 27.81 | 27.50 | 27.69 | 7,605,888 | +0.78(+2.91%) |
Sep 08, 2020 | 26.87 | 27.18 | 26.80 | 26.90 | 11,594,911 | -0.26(-0.97%) |
Sep 04, 2020 | 27.27 | 27.35 | 26.58 | 27.17 | 10,903,009 | -0.05(-0.20%) |
Sep 03, 2020 | 27.90 | 27.91 | 27.10 | 27.22 | 8,451,545 | -0.74(-2.64%) |
Sep 02, 2020 | 27.67 | 27.97 | 27.57 | 27.96 | 14,764,700 | +0.55(+1.99%) |