Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.97 | 40.40 | 38.99 | 39.18 | 10,957,199 | -0.94(-2.33%) |
Nov 27, 2020 | 41.21 | 41.59 | 39.91 | 40.12 | 1,934,712 | -1.67(-3.99%) |
Nov 25, 2020 | 41.90 | 41.96 | 41.01 | 41.78 | 1,511,003 | -0.83(-1.94%) |
Nov 24, 2020 | 41.54 | 42.91 | 41.14 | 42.61 | 1,367,640 | +2.13(+5.26%) |
Nov 23, 2020 | 40.63 | 40.94 | 40.03 | 40.48 | 1,459,514 | +0.69(+1.73%) |
Nov 20, 2020 | 39.45 | 39.84 | 39.17 | 39.79 | 1,017,403 | +0.02(+0.05%) |
Nov 19, 2020 | 39.36 | 40.03 | 38.91 | 39.78 | 715,978 | -0.17(-0.41%) |
Nov 18, 2020 | 40.95 | 41.20 | 39.87 | 39.94 | 747,166 | -0.82(-2.00%) |
Nov 17, 2020 | 39.98 | 40.90 | 39.71 | 40.76 | 854,381 | -0.32(-0.78%) |
Nov 16, 2020 | 41.22 | 41.56 | 40.38 | 41.08 | 1,527,366 | +1.49(+3.75%) |
Nov 13, 2020 | 39.79 | 40.15 | 39.12 | 39.59 | 1,871,581 | +0.44(+1.12%) |
Nov 12, 2020 | 39.67 | 39.80 | 38.80 | 39.15 | 1,947,740 | -0.93(-2.31%) |
Nov 11, 2020 | 41.00 | 41.18 | 39.48 | 40.08 | 1,952,853 | -1.42(-3.43%) |
Nov 10, 2020 | 41.91 | 42.48 | 41.28 | 41.50 | 1,117,603 | -0.25(-0.59%) |
Nov 09, 2020 | 37.96 | 42.12 | 37.37 | 41.75 | 2,611,215 | +7.67(+22.50%) |
Nov 06, 2020 | 35.10 | 35.28 | 33.81 | 34.08 | 948,057 | -0.52(-1.51%) |
Nov 05, 2020 | 33.04 | 34.72 | 32.90 | 34.60 | 1,126,293 | +1.87(+5.72%) |
Nov 04, 2020 | 34.37 | 34.41 | 32.70 | 32.73 | 1,008,586 | -2.84(-7.99%) |
Nov 03, 2020 | 35.25 | 35.87 | 34.82 | 35.58 | 947,591 | +1.49(+4.36%) |
Nov 02, 2020 | 33.86 | 34.23 | 33.30 | 34.09 | 626,278 | +0.63(+1.89%) |
Oct 30, 2020 | 32.52 | 33.48 | 32.52 | 33.46 | 640,034 | +0.89(+2.75%) |
Oct 29, 2020 | 31.59 | 32.80 | 31.06 | 32.56 | 1,086,810 | +0.68(+2.14%) |
Oct 28, 2020 | 32.16 | 32.93 | 31.83 | 31.88 | 866,013 | -1.00(-3.04%) |
Oct 27, 2020 | 33.95 | 33.95 | 32.65 | 32.88 | 1,206,897 | -1.02(-3.01%) |
Oct 26, 2020 | 34.64 | 34.94 | 33.36 | 33.90 | 1,269,961 | -1.01(-2.89%) |
Oct 23, 2020 | 35.76 | 36.23 | 34.23 | 34.91 | 2,074,850 | -0.37(-1.06%) |
Oct 22, 2020 | 34.06 | 35.68 | 33.57 | 35.28 | 1,908,584 | +0.39(+1.12%) |
Oct 21, 2020 | 34.11 | 35.24 | 33.91 | 34.89 | 1,607,807 | +0.66(+1.94%) |
Oct 20, 2020 | 33.84 | 34.87 | 33.78 | 34.23 | 864,024 | +0.86(+2.59%) |
Oct 19, 2020 | 33.74 | 34.19 | 33.30 | 33.36 | 762,895 | -0.01(-0.03%) |
Oct 16, 2020 | 33.46 | 33.86 | 33.07 | 33.37 | 768,495 | -0.12(-0.35%) |
Oct 15, 2020 | 32.39 | 33.57 | 32.39 | 33.49 | 771,313 | +0.64(+1.94%) |
Oct 14, 2020 | 33.39 | 34.05 | 32.80 | 32.85 | 664,666 | -0.36(-1.07%) |
Oct 13, 2020 | 34.04 | 34.12 | 33.15 | 33.21 | 839,439 | -0.83(-2.43%) |
Oct 12, 2020 | 33.58 | 34.14 | 33.43 | 34.04 | 667,404 | +0.18(+0.54%) |
Oct 09, 2020 | 33.86 | 34.57 | 33.61 | 33.86 | 798,053 | -0.25(-0.72%) |
Oct 08, 2020 | 34.06 | 34.16 | 33.53 | 34.10 | 652,984 | +0.52(+1.54%) |
Oct 07, 2020 | 32.89 | 34.16 | 32.89 | 33.58 | 853,577 | +1.03(+3.16%) |
Oct 06, 2020 | 32.81 | 34.12 | 32.48 | 32.55 | 1,382,223 | +0.15(+0.45%) |
Oct 05, 2020 | 31.00 | 32.45 | 30.80 | 32.41 | 1,040,254 | +1.86(+6.08%) |
Oct 02, 2020 | 29.12 | 30.85 | 29.03 | 30.55 | 602,797 | +0.68(+2.29%) |
Oct 01, 2020 | 29.88 | 30.38 | 29.63 | 29.87 | 693,481 | +0.07(+0.24%) |
Sep 30, 2020 | 29.37 | 30.23 | 29.37 | 29.80 | 1,053,412 | +0.25(+0.86%) |
Sep 29, 2020 | 29.51 | 29.65 | 28.89 | 29.54 | 1,421,392 | -0.16(-0.55%) |
Sep 28, 2020 | 29.49 | 30.00 | 29.31 | 29.71 | 764,948 | +0.89(+3.10%) |
Sep 25, 2020 | 27.89 | 28.90 | 27.88 | 28.81 | 670,373 | +0.41(+1.44%) |
Sep 24, 2020 | 28.11 | 29.00 | 27.75 | 28.40 | 801,163 | +0.33(+1.17%) |
Sep 23, 2020 | 29.10 | 29.57 | 28.05 | 28.08 | 877,012 | -0.92(-3.17%) |
Sep 22, 2020 | 29.99 | 30.51 | 28.96 | 29.00 | 796,679 | -0.96(-3.19%) |
Sep 21, 2020 | 30.34 | 31.39 | 29.53 | 29.95 | 1,031,790 | -1.25(-4.00%) |
Sep 18, 2020 | 31.44 | 31.62 | 30.94 | 31.20 | 1,729,390 | -0.14(-0.44%) |
Sep 17, 2020 | 30.71 | 31.58 | 30.62 | 31.33 | 827,494 | +0.03(+0.09%) |
Sep 16, 2020 | 30.83 | 31.91 | 30.59 | 31.31 | 860,839 | +0.35(+1.12%) |
Sep 15, 2020 | 32.12 | 32.12 | 30.89 | 30.96 | 757,516 | -1.08(-3.38%) |
Sep 14, 2020 | 31.56 | 32.39 | 31.41 | 32.04 | 608,958 | +0.53(+1.68%) |
Sep 11, 2020 | 31.43 | 31.71 | 31.02 | 31.52 | 502,807 | +0.10(+0.32%) |
Sep 10, 2020 | 32.47 | 32.58 | 31.31 | 31.42 | 675,493 | -0.78(-2.43%) |
Sep 09, 2020 | 32.73 | 32.73 | 31.80 | 32.20 | 678,039 | -0.23(-0.70%) |
Sep 08, 2020 | 33.47 | 33.69 | 32.11 | 32.43 | 954,599 | -1.89(-5.52%) |
Sep 04, 2020 | 34.51 | 34.55 | 33.32 | 34.32 | 737,399 | +0.82(+2.45%) |
Sep 03, 2020 | 33.71 | 34.62 | 33.34 | 33.50 | 712,475 | +0.04(+0.11%) |
Sep 02, 2020 | 33.27 | 33.57 | 32.76 | 33.46 | 428,737 | +0.28(+0.85%) |