Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.34 | 30.77 | 30.19 | 30.62 | 36,758,192 | +0.53(+1.76%) |
Nov 27, 2020 | 30.16 | 30.43 | 30.05 | 30.09 | 5,675,484 | +0.10(+0.34%) |
Nov 25, 2020 | 30.23 | 30.33 | 29.83 | 29.99 | 9,347,082 | -0.34(-1.13%) |
Nov 24, 2020 | 30.78 | 30.88 | 30.29 | 30.33 | 12,172,094 | -0.32(-1.03%) |
Nov 23, 2020 | 29.98 | 30.84 | 29.95 | 30.65 | 13,641,042 | +0.55(+1.82%) |
Nov 20, 2020 | 30.40 | 30.67 | 30.01 | 30.10 | 8,400,108 | -0.30(-0.98%) |
Nov 19, 2020 | 29.87 | 30.58 | 29.87 | 30.39 | 9,821,276 | +0.67(+2.25%) |
Nov 18, 2020 | 29.78 | 30.13 | 29.66 | 29.73 | 7,788,897 | +0.13(+0.44%) |
Nov 17, 2020 | 29.82 | 29.94 | 29.26 | 29.60 | 12,050,680 | -0.37(-1.24%) |
Nov 16, 2020 | 29.63 | 30.30 | 29.33 | 29.97 | 11,279,078 | +0.15(+0.50%) |
Nov 13, 2020 | 29.72 | 29.88 | 29.52 | 29.82 | 7,137,117 | +0.10(+0.34%) |
Nov 12, 2020 | 29.89 | 29.89 | 29.29 | 29.72 | 9,713,503 | +0.11(+0.38%) |
Nov 11, 2020 | 29.52 | 29.97 | 29.23 | 29.61 | 10,036,919 | +0.16(+0.53%) |
Nov 10, 2020 | 28.60 | 29.48 | 28.53 | 29.45 | 11,088,378 | +0.84(+2.93%) |
Nov 09, 2020 | 29.49 | 29.59 | 28.11 | 28.61 | 22,382,494 | -1.99(-6.51%) |
Nov 06, 2020 | 30.23 | 30.77 | 30.16 | 30.60 | 8,100,751 | +0.42(+1.38%) |
Nov 05, 2020 | 29.78 | 30.33 | 29.58 | 30.19 | 7,846,471 | +0.58(+1.96%) |
Nov 04, 2020 | 30.10 | 30.21 | 29.55 | 29.61 | 10,071,401 | -0.60(-1.99%) |
Nov 03, 2020 | 29.60 | 30.29 | 29.60 | 30.21 | 6,969,120 | +0.63(+2.12%) |
Nov 02, 2020 | 29.98 | 30.01 | 29.28 | 29.58 | 8,104,299 | -0.14(-0.47%) |
Oct 30, 2020 | 29.66 | 30.01 | 29.58 | 29.72 | 9,157,013 | -0.05(-0.16%) |
Oct 29, 2020 | 29.62 | 30.08 | 29.17 | 29.76 | 7,927,440 | +0.09(+0.31%) |
Oct 28, 2020 | 29.71 | 30.21 | 29.55 | 29.67 | 12,655,001 | -0.17(-0.56%) |
Oct 27, 2020 | 30.13 | 30.55 | 29.78 | 29.84 | 9,454,788 | -0.76(-2.47%) |
Oct 26, 2020 | 30.17 | 30.59 | 30.14 | 30.59 | 8,421,265 | +0.37(+1.22%) |
Oct 23, 2020 | 29.89 | 30.29 | 29.81 | 30.22 | 6,697,532 | +0.11(+0.37%) |
Oct 22, 2020 | 30.49 | 30.62 | 29.59 | 30.11 | 10,720,338 | -0.64(-2.07%) |
Oct 21, 2020 | 30.73 | 31.00 | 30.68 | 30.75 | 5,087,540 | +0.00(+0.00%) |
Oct 20, 2020 | 31.41 | 31.41 | 30.71 | 30.75 | 7,469,790 | -0.51(-1.62%) |
Oct 19, 2020 | 31.43 | 31.69 | 31.11 | 31.26 | 7,035,930 | -0.18(-0.56%) |
Oct 16, 2020 | 31.45 | 31.67 | 31.32 | 31.43 | 5,369,320 | +0.08(+0.27%) |
Oct 15, 2020 | 31.05 | 31.43 | 31.04 | 31.35 | 6,067,921 | +0.13(+0.41%) |
Oct 14, 2020 | 31.76 | 31.96 | 30.59 | 31.22 | 13,098,711 | -0.89(-2.76%) |
Oct 13, 2020 | 31.83 | 32.19 | 31.81 | 32.11 | 5,186,464 | +0.16(+0.49%) |
Oct 12, 2020 | 31.89 | 32.24 | 31.82 | 31.95 | 5,988,291 | +0.17(+0.52%) |
Oct 09, 2020 | 31.83 | 32.07 | 31.71 | 31.78 | 6,924,393 | +0.15(+0.47%) |
Oct 08, 2020 | 31.57 | 32.00 | 31.51 | 31.64 | 4,824,664 | +0.24(+0.76%) |
Oct 07, 2020 | 31.42 | 31.76 | 31.37 | 31.40 | 6,627,193 | +0.07(+0.24%) |
Oct 06, 2020 | 31.93 | 32.26 | 31.21 | 31.32 | 8,300,688 | -0.54(-1.68%) |
Oct 05, 2020 | 31.46 | 31.89 | 31.46 | 31.86 | 5,717,211 | +0.42(+1.35%) |
Oct 02, 2020 | 31.14 | 31.68 | 31.09 | 31.43 | 6,181,379 | +0.05(+0.15%) |
Oct 01, 2020 | 31.32 | 31.58 | 30.93 | 31.39 | 9,384,799 | +0.10(+0.32%) |
Sep 30, 2020 | 31.09 | 31.86 | 30.85 | 31.29 | 13,896,086 | +0.13(+0.41%) |
Sep 29, 2020 | 30.84 | 31.35 | 30.71 | 31.16 | 7,151,776 | +0.06(+0.21%) |
Sep 28, 2020 | 30.91 | 31.11 | 30.75 | 31.09 | 5,486,346 | +0.16(+0.51%) |
Sep 25, 2020 | 30.94 | 31.17 | 30.56 | 30.93 | 5,485,406 | +0.09(+0.30%) |
Sep 24, 2020 | 30.65 | 31.06 | 30.31 | 30.84 | 6,330,443 | +0.14(+0.45%) |
Sep 23, 2020 | 31.22 | 31.44 | 30.61 | 30.70 | 6,698,340 | -0.42(-1.36%) |
Sep 22, 2020 | 30.81 | 31.33 | 30.73 | 31.13 | 7,274,090 | +0.26(+0.84%) |
Sep 21, 2020 | 30.37 | 30.91 | 30.29 | 30.87 | 9,333,253 | +0.23(+0.75%) |
Sep 18, 2020 | 29.96 | 30.81 | 29.90 | 30.64 | 19,954,510 | +0.65(+2.15%) |
Sep 17, 2020 | 29.59 | 30.39 | 29.52 | 29.99 | 11,505,680 | +0.45(+1.53%) |
Sep 16, 2020 | 30.21 | 30.43 | 29.43 | 29.54 | 23,753,444 | -0.65(-2.14%) |
Sep 15, 2020 | 30.27 | 30.65 | 29.93 | 30.19 | 13,919,381 | -0.11(-0.37%) |
Sep 14, 2020 | 31.07 | 31.22 | 30.22 | 30.30 | 18,139,508 | -1.41(-4.45%) |
Sep 11, 2020 | 32.29 | 32.40 | 31.18 | 31.71 | 23,442,936 | -0.34(-1.07%) |
Sep 10, 2020 | 32.48 | 32.64 | 32.00 | 32.05 | 12,496,970 | -0.41(-1.25%) |
Sep 09, 2020 | 32.15 | 32.74 | 32.03 | 32.46 | 11,236,888 | +0.52(+1.62%) |
Sep 08, 2020 | 32.88 | 32.97 | 31.92 | 31.94 | 10,019,383 | -0.78(-2.40%) |
Sep 04, 2020 | 33.24 | 33.40 | 32.23 | 32.72 | 8,220,630 | -0.44(-1.34%) |
Sep 03, 2020 | 33.50 | 34.34 | 33.02 | 33.17 | 10,099,244 | -0.60(-1.78%) |
Sep 02, 2020 | 32.71 | 33.79 | 32.71 | 33.77 | 11,701,104 | +1.11(+3.39%) |