Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.84 | 33.58 | 32.54 | 33.16 | 75,135,432 | +0.93(+2.90%) |
Nov 27, 2020 | 31.83 | 32.25 | 31.80 | 32.22 | 29,206,938 | +0.61(+1.92%) |
Nov 25, 2020 | 31.61 | 31.64 | 31.36 | 31.61 | 31,146,758 | -0.06(-0.19%) |
Nov 24, 2020 | 31.27 | 31.80 | 31.17 | 31.68 | 48,991,188 | +0.07(+0.22%) |
Nov 23, 2020 | 32.05 | 32.10 | 31.34 | 31.61 | 50,233,064 | -0.16(-0.49%) |
Nov 20, 2020 | 31.76 | 32.29 | 31.54 | 31.76 | 70,061,112 | +0.44(+1.41%) |
Nov 19, 2020 | 31.68 | 31.70 | 31.03 | 31.32 | 49,680,804 | -0.11(-0.36%) |
Nov 18, 2020 | 31.96 | 32.38 | 31.42 | 31.43 | 73,105,280 | +0.24(+0.78%) |
Nov 17, 2020 | 31.58 | 31.59 | 31.00 | 31.19 | 54,124,740 | +0.54(+1.76%) |
Nov 16, 2020 | 31.09 | 31.16 | 30.26 | 30.65 | 87,108,632 | -1.06(-3.34%) |
Nov 13, 2020 | 31.10 | 31.74 | 30.96 | 31.71 | 46,589,700 | +0.88(+2.85%) |
Nov 12, 2020 | 31.43 | 31.48 | 30.58 | 30.83 | 54,039,984 | -0.78(-2.47%) |
Nov 11, 2020 | 31.92 | 33.01 | 31.12 | 31.61 | 68,055,096 | -0.15(-0.47%) |
Nov 10, 2020 | 33.21 | 33.29 | 31.58 | 31.76 | 92,414,368 | -0.43(-1.33%) |
Nov 09, 2020 | 34.37 | 34.48 | 31.51 | 32.19 | 265,380,544 | +2.30(+7.69%) |
Nov 06, 2020 | 29.88 | 30.15 | 29.63 | 29.89 | 27,582,076 | +0.01(+0.03%) |
Nov 05, 2020 | 30.59 | 30.63 | 29.88 | 29.88 | 39,167,984 | -0.46(-1.52%) |
Nov 04, 2020 | 30.12 | 30.98 | 30.04 | 30.34 | 47,700,204 | +0.93(+3.15%) |
Nov 03, 2020 | 29.61 | 29.76 | 29.32 | 29.41 | 25,222,236 | -0.03(-0.11%) |
Nov 02, 2020 | 29.20 | 29.46 | 28.88 | 29.45 | 25,009,352 | +0.61(+2.11%) |
Oct 30, 2020 | 28.64 | 28.88 | 28.32 | 28.84 | 29,941,420 | +0.16(+0.57%) |
Oct 29, 2020 | 28.84 | 28.97 | 28.12 | 28.67 | 32,151,278 | -0.14(-0.48%) |
Oct 28, 2020 | 29.91 | 30.18 | 28.71 | 28.81 | 39,517,508 | -1.61(-5.29%) |
Oct 27, 2020 | 30.10 | 30.98 | 29.97 | 30.42 | 43,012,176 | -0.40(-1.29%) |
Oct 26, 2020 | 30.78 | 30.90 | 30.46 | 30.82 | 39,405,564 | -0.21(-0.68%) |
Oct 23, 2020 | 30.83 | 31.12 | 30.60 | 31.03 | 35,672,132 | +0.61(+2.00%) |
Oct 22, 2020 | 30.14 | 30.53 | 30.10 | 30.42 | 22,454,856 | +0.28(+0.94%) |
Oct 21, 2020 | 30.36 | 30.44 | 30.12 | 30.14 | 22,153,380 | -0.33(-1.09%) |
Oct 20, 2020 | 30.78 | 30.79 | 30.36 | 30.47 | 26,120,914 | -0.40(-1.29%) |
Oct 19, 2020 | 31.23 | 31.58 | 30.59 | 30.87 | 37,267,368 | +0.02(+0.08%) |
Oct 16, 2020 | 30.13 | 30.98 | 30.09 | 30.84 | 50,188,888 | +1.14(+3.83%) |
Oct 15, 2020 | 29.77 | 29.86 | 29.59 | 29.71 | 18,786,726 | -0.25(-0.84%) |
Oct 14, 2020 | 30.08 | 30.32 | 29.72 | 29.96 | 25,826,628 | -0.03(-0.11%) |
Oct 13, 2020 | 29.80 | 30.17 | 29.77 | 29.99 | 25,147,874 | +0.07(+0.22%) |
Oct 12, 2020 | 29.83 | 30.22 | 29.64 | 29.93 | 22,660,000 | +0.02(+0.08%) |
Oct 09, 2020 | 29.93 | 30.17 | 29.74 | 29.90 | 27,628,392 | -0.08(-0.27%) |
Oct 08, 2020 | 29.75 | 30.22 | 29.67 | 29.98 | 20,843,798 | +0.34(+1.15%) |
Oct 07, 2020 | 29.47 | 29.74 | 29.28 | 29.64 | 25,867,116 | +0.24(+0.83%) |
Oct 06, 2020 | 30.07 | 30.10 | 29.33 | 29.40 | 29,451,648 | -0.47(-1.58%) |
Oct 05, 2020 | 29.69 | 29.97 | 29.54 | 29.87 | 22,642,598 | +0.30(+1.02%) |
Oct 02, 2020 | 29.31 | 29.80 | 29.28 | 29.57 | 25,053,532 | +0.01(+0.03%) |
Oct 01, 2020 | 30.00 | 30.14 | 29.39 | 29.56 | 26,281,138 | -0.27(-0.90%) |
Sep 30, 2020 | 29.48 | 30.04 | 29.46 | 29.83 | 26,412,510 | +0.43(+1.47%) |
Sep 29, 2020 | 29.61 | 29.70 | 29.28 | 29.40 | 15,779,445 | -0.18(-0.60%) |
Sep 28, 2020 | 29.39 | 29.73 | 29.39 | 29.58 | 17,548,450 | +0.28(+0.94%) |
Sep 25, 2020 | 28.88 | 29.38 | 28.87 | 29.30 | 16,769,863 | +0.24(+0.81%) |
Sep 24, 2020 | 29.22 | 29.29 | 28.88 | 29.06 | 24,344,060 | -0.20(-0.67%) |
Sep 23, 2020 | 29.54 | 29.57 | 29.23 | 29.26 | 26,964,526 | -0.20(-0.69%) |
Sep 22, 2020 | 29.10 | 29.53 | 29.05 | 29.46 | 26,521,120 | +0.19(+0.64%) |
Sep 21, 2020 | 29.56 | 29.65 | 28.75 | 29.27 | 31,051,236 | -0.50(-1.67%) |
Sep 18, 2020 | 29.89 | 30.13 | 29.72 | 29.77 | 36,999,120 | -0.15(-0.52%) |
Sep 17, 2020 | 29.89 | 30.05 | 29.71 | 29.93 | 20,866,068 | +0.03(+0.11%) |
Sep 16, 2020 | 30.30 | 30.32 | 29.84 | 29.89 | 25,951,430 | -0.15(-0.49%) |
Sep 15, 2020 | 30.23 | 30.36 | 29.92 | 30.04 | 25,665,586 | -0.04(-0.13%) |
Sep 14, 2020 | 29.55 | 30.51 | 29.49 | 30.08 | 34,503,092 | +0.76(+2.61%) |
Sep 11, 2020 | 29.05 | 29.35 | 28.81 | 29.32 | 28,144,176 | +0.34(+1.18%) |
Sep 10, 2020 | 29.42 | 29.52 | 28.92 | 28.97 | 25,271,480 | -0.43(-1.47%) |
Sep 09, 2020 | 29.49 | 29.79 | 29.37 | 29.41 | 32,077,838 | +0.20(+0.70%) |
Sep 08, 2020 | 29.71 | 29.75 | 29.00 | 29.20 | 31,197,246 | -0.35(-1.18%) |
Sep 04, 2020 | 29.66 | 29.77 | 29.15 | 29.55 | 31,369,546 | -0.03(-0.11%) |
Sep 03, 2020 | 30.37 | 30.47 | 29.34 | 29.58 | 41,958,500 | -0.65(-2.15%) |
Sep 02, 2020 | 29.88 | 30.32 | 29.58 | 30.23 | 33,925,652 | +0.26(+0.87%) |