Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 26.90 | 27.53 | 26.42 | 27.39 | 2,240,108 | +0.38(+1.41%) |
Nov 27, 2020 | 26.58 | 27.14 | 26.27 | 27.01 | 2,116,461 | -0.04(-0.14%) |
Nov 25, 2020 | 27.08 | 27.32 | 26.76 | 27.04 | 2,007,986 | +0.35(+1.32%) |
Nov 24, 2020 | 26.43 | 27.12 | 26.29 | 26.69 | 3,308,951 | -0.31(-1.13%) |
Nov 23, 2020 | 28.14 | 28.22 | 26.62 | 27.00 | 3,857,308 | -1.57(-5.49%) |
Nov 20, 2020 | 28.90 | 29.31 | 28.48 | 28.56 | 1,800,092 | +0.40(+1.42%) |
Nov 19, 2020 | 27.94 | 28.67 | 27.94 | 28.16 | 2,060,826 | -0.49(-1.72%) |
Nov 18, 2020 | 29.41 | 29.54 | 28.60 | 28.66 | 2,083,278 | -0.78(-2.65%) |
Nov 17, 2020 | 30.09 | 30.24 | 29.41 | 29.44 | 1,915,230 | -0.87(-2.88%) |
Nov 16, 2020 | 30.51 | 30.81 | 29.90 | 30.31 | 1,392,173 | -0.32(-1.03%) |
Nov 13, 2020 | 30.96 | 31.16 | 30.34 | 30.62 | 1,465,499 | +0.38(+1.26%) |
Nov 12, 2020 | 29.85 | 30.97 | 29.71 | 30.24 | 1,911,137 | +0.78(+2.64%) |
Nov 11, 2020 | 30.05 | 30.36 | 29.33 | 29.47 | 2,020,516 | -0.76(-2.51%) |
Nov 10, 2020 | 31.51 | 31.67 | 30.20 | 30.22 | 2,687,207 | -1.01(-3.23%) |
Nov 09, 2020 | 32.56 | 32.65 | 30.94 | 31.23 | 3,453,682 | -2.94(-8.61%) |
Nov 06, 2020 | 33.72 | 34.50 | 33.15 | 34.18 | 2,998,129 | +0.76(+2.27%) |
Nov 05, 2020 | 30.95 | 33.57 | 30.77 | 33.42 | 4,319,975 | +3.70(+12.46%) |
Nov 04, 2020 | 31.39 | 31.46 | 29.68 | 29.71 | 2,232,822 | -1.72(-5.48%) |
Nov 03, 2020 | 30.68 | 31.56 | 30.34 | 31.44 | 2,839,343 | +1.08(+3.57%) |
Nov 02, 2020 | 29.70 | 30.38 | 29.26 | 30.35 | 2,101,200 | +0.93(+3.14%) |
Oct 30, 2020 | 29.06 | 29.54 | 28.27 | 29.43 | 2,698,802 | +0.96(+3.38%) |
Oct 29, 2020 | 27.61 | 28.76 | 27.59 | 28.47 | 2,321,254 | +0.40(+1.42%) |
Oct 28, 2020 | 29.78 | 29.86 | 27.87 | 28.07 | 2,996,039 | -2.82(-9.14%) |
Oct 27, 2020 | 30.46 | 30.96 | 30.20 | 30.89 | 1,119,692 | +0.60(+1.99%) |
Oct 26, 2020 | 30.48 | 31.41 | 30.20 | 30.29 | 1,922,476 | -0.48(-1.56%) |
Oct 23, 2020 | 30.94 | 31.07 | 30.36 | 30.77 | 1,267,653 | -0.23(-0.75%) |
Oct 22, 2020 | 31.10 | 31.36 | 30.55 | 31.00 | 2,009,664 | -0.61(-1.93%) |
Oct 21, 2020 | 30.98 | 31.74 | 30.71 | 31.61 | 2,446,011 | +1.07(+3.52%) |
Oct 20, 2020 | 29.98 | 30.76 | 29.74 | 30.54 | 2,141,138 | +0.91(+3.06%) |
Oct 19, 2020 | 30.76 | 31.03 | 29.57 | 29.63 | 2,023,097 | -0.80(-2.62%) |
Oct 16, 2020 | 31.32 | 31.32 | 30.41 | 30.43 | 2,183,031 | -0.59(-1.91%) |
Oct 15, 2020 | 30.95 | 31.36 | 30.74 | 31.02 | 1,619,923 | -0.80(-2.50%) |
Oct 14, 2020 | 31.39 | 32.04 | 31.11 | 31.82 | 2,321,364 | +0.58(+1.87%) |
Oct 13, 2020 | 31.31 | 31.43 | 30.31 | 31.23 | 1,974,611 | -0.50(-1.57%) |
Oct 12, 2020 | 31.59 | 32.09 | 31.00 | 31.73 | 1,852,044 | +0.10(+0.32%) |
Oct 09, 2020 | 30.63 | 31.65 | 30.45 | 31.63 | 2,553,245 | +1.76(+5.89%) |
Oct 08, 2020 | 29.59 | 30.14 | 29.47 | 29.87 | 1,969,311 | +0.60(+2.05%) |
Oct 07, 2020 | 29.98 | 30.38 | 29.19 | 29.27 | 3,587,102 | -0.66(-2.20%) |
Oct 06, 2020 | 31.23 | 31.36 | 29.84 | 29.93 | 2,461,954 | -1.14(-3.66%) |
Oct 05, 2020 | 30.77 | 31.61 | 30.76 | 31.07 | 1,733,517 | +0.44(+1.45%) |
Oct 02, 2020 | 31.03 | 31.26 | 30.20 | 30.62 | 2,145,318 | -0.67(-2.13%) |
Oct 01, 2020 | 30.53 | 31.50 | 30.22 | 31.29 | 3,252,002 | +1.54(+5.16%) |
Sep 30, 2020 | 29.65 | 30.06 | 29.27 | 29.75 | 2,101,713 | -0.19(-0.65%) |
Sep 29, 2020 | 30.08 | 30.36 | 29.65 | 29.95 | 2,554,282 | +0.24(+0.81%) |
Sep 28, 2020 | 29.48 | 29.93 | 29.08 | 29.71 | 2,547,288 | +0.80(+2.75%) |
Sep 25, 2020 | 28.63 | 29.09 | 28.32 | 28.91 | 1,945,191 | -0.11(-0.38%) |
Sep 24, 2020 | 27.68 | 29.29 | 27.42 | 29.02 | 4,094,849 | +0.91(+3.23%) |
Sep 23, 2020 | 30.00 | 30.17 | 27.88 | 28.11 | 5,002,900 | -2.70(-8.77%) |
Sep 22, 2020 | 30.43 | 30.93 | 30.17 | 30.82 | 2,481,387 | +0.51(+1.68%) |
Sep 21, 2020 | 31.11 | 31.36 | 29.66 | 30.31 | 3,922,966 | -1.74(-5.43%) |
Sep 18, 2020 | 32.79 | 33.05 | 32.02 | 32.05 | 3,017,796 | -0.52(-1.59%) |
Sep 17, 2020 | 32.18 | 32.69 | 31.44 | 32.57 | 2,008,775 | -0.72(-2.17%) |
Sep 16, 2020 | 33.63 | 33.79 | 32.98 | 33.29 | 1,986,887 | +0.07(+0.22%) |
Sep 15, 2020 | 34.19 | 34.34 | 32.99 | 33.21 | 2,157,678 | -0.32(-0.97%) |
Sep 14, 2020 | 32.29 | 33.61 | 32.22 | 33.54 | 2,325,474 | +1.64(+5.13%) |
Sep 11, 2020 | 32.69 | 33.22 | 31.73 | 31.90 | 2,000,193 | -0.60(-1.85%) |
Sep 10, 2020 | 33.53 | 34.08 | 32.35 | 32.50 | 2,213,306 | -0.60(-1.82%) |
Sep 09, 2020 | 31.85 | 33.20 | 31.80 | 33.10 | 2,236,916 | +1.75(+5.58%) |
Sep 08, 2020 | 30.88 | 32.29 | 30.09 | 31.35 | 2,880,444 | -0.55(-1.71%) |
Sep 04, 2020 | 32.08 | 32.39 | 30.34 | 31.90 | 2,951,555 | -0.60(-1.85%) |
Sep 03, 2020 | 32.46 | 33.07 | 31.33 | 32.50 | 2,449,788 | -0.40(-1.21%) |
Sep 02, 2020 | 32.53 | 32.93 | 31.45 | 32.90 | 1,864,355 | -0.02(-0.06%) |