Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.12 | 31.28 | 30.68 | 30.97 | 6,767,129 | -0.25(-0.80%) |
Nov 27, 2020 | 31.12 | 31.36 | 31.03 | 31.22 | 2,904,800 | -0.15(-0.48%) |
Nov 25, 2020 | 31.30 | 31.68 | 31.02 | 31.37 | 5,865,600 | +0.57(+1.85%) |
Nov 24, 2020 | 30.23 | 31.03 | 30.21 | 30.80 | 9,092,502 | +1.28(+4.34%) |
Nov 23, 2020 | 29.58 | 29.72 | 29.41 | 29.52 | 4,370,416 | +0.25(+0.85%) |
Nov 20, 2020 | 28.93 | 29.36 | 28.92 | 29.27 | 4,908,800 | +0.18(+0.62%) |
Nov 19, 2020 | 28.93 | 29.14 | 28.75 | 29.09 | 2,931,633 | +0.09(+0.31%) |
Nov 18, 2020 | 29.07 | 29.36 | 28.96 | 29.00 | 4,099,602 | +0.13(+0.45%) |
Nov 17, 2020 | 28.57 | 29.01 | 28.48 | 28.87 | 3,613,671 | +0.06(+0.21%) |
Nov 16, 2020 | 29.12 | 29.17 | 28.66 | 28.81 | 4,564,032 | +0.68(+2.42%) |
Nov 13, 2020 | 28.52 | 28.57 | 28.06 | 28.13 | 4,373,500 | -0.44(-1.54%) |
Nov 12, 2020 | 29.21 | 29.44 | 28.62 | 28.57 | 6,071,353 | -0.47(-1.62%) |
Nov 11, 2020 | 29.70 | 29.75 | 28.92 | 29.04 | 6,375,063 | +0.13(+0.45%) |
Nov 10, 2020 | 28.66 | 28.97 | 28.47 | 28.91 | 6,586,833 | +0.84(+2.99%) |
Nov 09, 2020 | 28.59 | 28.82 | 28.06 | 28.07 | 9,816,467 | +1.60(+6.04%) |
Nov 06, 2020 | 26.83 | 26.87 | 26.20 | 26.47 | 5,117,700 | -0.69(-2.54%) |
Nov 05, 2020 | 27.41 | 27.70 | 27.08 | 27.16 | 5,109,400 | -0.28(-1.02%) |
Nov 04, 2020 | 27.12 | 27.63 | 26.69 | 27.44 | 5,971,480 | +0.72(+2.69%) |
Nov 03, 2020 | 26.94 | 27.01 | 26.45 | 26.72 | 7,218,082 | +0.46(+1.75%) |
Nov 02, 2020 | 25.16 | 26.29 | 25.14 | 26.26 | 5,310,859 | +1.01(+4.00%) |
Oct 30, 2020 | 25.31 | 25.40 | 24.96 | 25.25 | 5,426,000 | -0.35(-1.37%) |
Oct 29, 2020 | 24.92 | 25.74 | 24.75 | 25.60 | 8,399,366 | -0.71(-2.70%) |
Oct 28, 2020 | 26.44 | 26.56 | 26.09 | 26.31 | 7,005,188 | -1.38(-4.98%) |
Oct 27, 2020 | 27.31 | 27.95 | 27.23 | 27.69 | 3,034,399 | +0.58(+2.14%) |
Oct 26, 2020 | 27.33 | 27.46 | 26.95 | 27.11 | 4,637,202 | -0.77(-2.76%) |
Oct 23, 2020 | 28.55 | 28.56 | 27.78 | 27.88 | 3,986,200 | -0.63(-2.21%) |
Oct 22, 2020 | 28.30 | 28.75 | 28.28 | 28.51 | 3,235,635 | +0.41(+1.46%) |
Oct 21, 2020 | 28.61 | 28.78 | 27.93 | 28.10 | 5,161,709 | -0.95(-3.27%) |
Oct 20, 2020 | 28.48 | 29.31 | 28.46 | 29.05 | 4,393,736 | +0.46(+1.61%) |
Oct 19, 2020 | 28.83 | 29.01 | 28.58 | 28.59 | 2,802,701 | -0.13(-0.45%) |
Oct 16, 2020 | 28.59 | 28.86 | 28.33 | 28.72 | 2,517,700 | -0.22(-0.76%) |
Oct 15, 2020 | 28.07 | 28.95 | 28.00 | 28.94 | 5,277,202 | -0.04(-0.14%) |
Oct 14, 2020 | 28.89 | 29.05 | 28.80 | 28.98 | 3,194,812 | +0.52(+1.83%) |
Oct 13, 2020 | 28.46 | 28.65 | 28.27 | 28.46 | 3,622,858 | +0.39(+1.39%) |
Oct 12, 2020 | 28.40 | 28.40 | 27.73 | 28.07 | 4,552,817 | -0.62(-2.16%) |
Oct 09, 2020 | 28.99 | 29.25 | 28.59 | 28.69 | 4,596,400 | -0.45(-1.54%) |
Oct 08, 2020 | 28.99 | 29.20 | 28.75 | 29.14 | 6,544,335 | +0.75(+2.64%) |
Oct 07, 2020 | 28.16 | 28.41 | 27.89 | 28.39 | 5,523,565 | +0.00(+0.00%) |
Oct 06, 2020 | 28.66 | 28.91 | 28.31 | 28.39 | 6,286,382 | +0.46(+1.65%) |
Oct 05, 2020 | 27.58 | 28.16 | 27.44 | 27.93 | 7,853,822 | +1.58(+6.00%) |
Oct 02, 2020 | 26.25 | 26.89 | 26.09 | 26.35 | 8,583,300 | -1.16(-4.22%) |
Oct 01, 2020 | 27.76 | 27.86 | 26.76 | 27.51 | 6,555,873 | -0.78(-2.76%) |
Sep 30, 2020 | 27.94 | 28.56 | 27.89 | 28.29 | 3,445,190 | +0.59(+2.13%) |
Sep 29, 2020 | 28.31 | 28.32 | 27.28 | 27.70 | 5,343,701 | -1.02(-3.55%) |
Sep 28, 2020 | 28.50 | 28.86 | 28.30 | 28.72 | 2,427,468 | +0.37(+1.31%) |
Sep 25, 2020 | 28.30 | 28.56 | 28.17 | 28.35 | 2,445,200 | -0.15(-0.53%) |
Sep 24, 2020 | 28.30 | 28.59 | 28.13 | 28.50 | 3,417,547 | +0.47(+1.68%) |
Sep 23, 2020 | 28.35 | 28.84 | 28.00 | 28.03 | 5,094,515 | -0.14(-0.50%) |
Sep 22, 2020 | 28.36 | 28.53 | 27.82 | 28.17 | 3,015,594 | -0.12(-0.42%) |
Sep 21, 2020 | 28.67 | 28.76 | 27.66 | 28.29 | 5,355,355 | -0.77(-2.65%) |
Sep 18, 2020 | 29.19 | 29.43 | 28.90 | 29.06 | 3,058,100 | -0.17(-0.58%) |
Sep 17, 2020 | 28.57 | 29.39 | 28.43 | 29.23 | 4,582,726 | +0.53(+1.85%) |
Sep 16, 2020 | 28.20 | 28.80 | 28.06 | 28.70 | 5,787,354 | +1.18(+4.29%) |
Sep 15, 2020 | 27.06 | 27.70 | 26.96 | 27.52 | 3,907,624 | +0.58(+2.15%) |
Sep 14, 2020 | 26.74 | 27.02 | 26.60 | 26.94 | 3,310,983 | -0.10(-0.37%) |
Sep 11, 2020 | 26.92 | 27.27 | 26.73 | 27.04 | 3,361,900 | +0.25(+0.93%) |
Sep 10, 2020 | 27.23 | 27.47 | 26.75 | 26.79 | 4,855,270 | -0.62(-2.26%) |
Sep 09, 2020 | 26.84 | 27.69 | 26.71 | 27.41 | 5,307,993 | +0.66(+2.47%) |
Sep 08, 2020 | 26.88 | 26.96 | 26.27 | 26.75 | 10,542,244 | -1.76(-6.17%) |
Sep 04, 2020 | 29.42 | 29.45 | 28.40 | 28.51 | 7,365,800 | -1.13(-3.81%) |
Sep 03, 2020 | 29.15 | 29.77 | 29.04 | 29.64 | 7,998,013 | -0.22(-0.74%) |
Sep 02, 2020 | 30.58 | 30.60 | 29.59 | 29.86 | 7,278,162 | -0.75(-2.45%) |