Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.04 | 31.93 | 30.90 | 31.18 | 3,841,685 | +0.38(+1.22%) |
Nov 27, 2020 | 30.76 | 31.04 | 30.62 | 30.81 | 1,522,978 | -0.24(-0.76%) |
Nov 25, 2020 | 30.95 | 31.37 | 30.90 | 31.04 | 2,763,122 | +0.19(+0.61%) |
Nov 24, 2020 | 31.75 | 31.98 | 30.71 | 30.85 | 4,898,114 | -1.65(-5.07%) |
Nov 23, 2020 | 32.45 | 33.20 | 32.08 | 32.50 | 3,784,043 | -0.56(-1.71%) |
Nov 20, 2020 | 32.55 | 33.06 | 32.40 | 33.06 | 3,946,111 | +0.66(+2.03%) |
Nov 19, 2020 | 33.02 | 33.39 | 32.26 | 32.40 | 3,759,796 | -0.38(-1.15%) |
Nov 18, 2020 | 31.60 | 32.83 | 31.42 | 32.78 | 3,105,611 | +1.18(+3.72%) |
Nov 17, 2020 | 31.84 | 32.26 | 31.32 | 31.60 | 3,702,159 | +0.38(+1.20%) |
Nov 16, 2020 | 31.51 | 31.98 | 31.18 | 31.23 | 4,306,081 | -1.13(-3.49%) |
Nov 13, 2020 | 33.25 | 33.34 | 32.12 | 32.36 | 5,404,728 | -1.32(-3.91%) |
Nov 12, 2020 | 33.20 | 34.33 | 32.87 | 33.67 | 7,161,471 | +0.89(+2.73%) |
Nov 11, 2020 | 32.83 | 33.30 | 32.55 | 32.78 | 4,688,133 | -0.71(-2.11%) |
Nov 10, 2020 | 33.77 | 34.57 | 33.25 | 33.49 | 7,206,703 | +0.05(+0.14%) |
Nov 09, 2020 | 30.62 | 33.58 | 30.52 | 33.44 | 11,029,536 | -1.32(-3.79%) |
Nov 06, 2020 | 34.85 | 35.51 | 34.33 | 34.76 | 6,397,927 | +0.09(+0.27%) |
Nov 05, 2020 | 34.94 | 35.18 | 34.10 | 34.66 | 9,231,510 | -2.26(-6.11%) |
Nov 04, 2020 | 37.86 | 38.28 | 35.37 | 36.92 | 13,958,948 | -2.59(-6.55%) |
Nov 03, 2020 | 40.40 | 40.63 | 38.71 | 39.51 | 7,790,873 | -2.21(-5.30%) |
Nov 02, 2020 | 41.76 | 42.94 | 40.87 | 41.72 | 7,943,984 | -1.46(-3.38%) |
Oct 30, 2020 | 42.66 | 44.70 | 42.00 | 43.17 | 9,726,146 | +1.27(+3.03%) |
Oct 29, 2020 | 43.13 | 43.83 | 40.59 | 41.90 | 7,478,648 | -1.32(-3.05%) |
Oct 28, 2020 | 41.39 | 43.41 | 41.10 | 43.22 | 9,575,490 | +4.00(+10.19%) |
Oct 27, 2020 | 38.71 | 39.32 | 38.57 | 39.22 | 4,739,449 | +0.42(+1.09%) |
Oct 26, 2020 | 38.00 | 40.02 | 37.67 | 38.80 | 7,631,204 | +2.02(+5.50%) |
Oct 23, 2020 | 36.73 | 37.67 | 36.73 | 36.78 | 3,104,217 | -0.38(-1.01%) |
Oct 22, 2020 | 37.77 | 38.47 | 36.97 | 37.15 | 4,677,347 | -0.61(-1.62%) |
Oct 21, 2020 | 37.62 | 37.91 | 36.83 | 37.77 | 5,327,689 | +0.24(+0.63%) |
Oct 20, 2020 | 37.58 | 37.81 | 36.40 | 37.53 | 5,688,328 | -0.47(-1.24%) |
Oct 19, 2020 | 35.93 | 38.38 | 35.74 | 38.00 | 4,250,623 | +1.65(+4.53%) |
Oct 16, 2020 | 35.88 | 36.45 | 35.32 | 36.35 | 3,822,065 | +0.05(+0.13%) |
Oct 15, 2020 | 37.48 | 37.67 | 36.17 | 36.31 | 4,339,908 | +0.19(+0.52%) |
Oct 14, 2020 | 35.37 | 36.45 | 34.99 | 36.12 | 3,839,471 | +0.71(+1.99%) |
Oct 13, 2020 | 34.94 | 35.84 | 34.85 | 35.41 | 3,710,548 | +0.61(+1.76%) |
Oct 12, 2020 | 35.74 | 35.93 | 34.33 | 34.80 | 5,201,958 | -1.79(-4.88%) |
Oct 09, 2020 | 37.06 | 37.30 | 36.45 | 36.59 | 4,189,334 | -0.56(-1.52%) |
Oct 08, 2020 | 38.00 | 38.28 | 37.62 | 37.15 | 3,648,477 | -1.55(-4.01%) |
Oct 07, 2020 | 39.65 | 39.65 | 38.33 | 38.71 | 4,520,828 | -2.07(-5.08%) |
Oct 06, 2020 | 39.13 | 40.96 | 38.28 | 40.78 | 8,482,693 | +1.36(+3.46%) |
Oct 05, 2020 | 40.49 | 40.49 | 39.04 | 39.41 | 3,673,544 | -1.93(-4.66%) |
Oct 02, 2020 | 42.09 | 42.28 | 40.59 | 41.34 | 9,555,790 | +1.13(+2.81%) |
Oct 01, 2020 | 39.88 | 40.92 | 39.55 | 40.21 | 6,239,248 | -0.71(-1.72%) |
Sep 30, 2020 | 41.62 | 41.72 | 39.69 | 40.92 | 7,275,702 | -0.94(-2.25%) |
Sep 29, 2020 | 41.34 | 42.23 | 41.06 | 41.86 | 3,410,233 | +0.66(+1.60%) |
Sep 28, 2020 | 41.67 | 42.09 | 40.96 | 41.20 | 4,507,098 | -2.26(-5.19%) |
Sep 25, 2020 | 46.00 | 46.38 | 43.03 | 43.46 | 5,702,915 | -2.12(-4.64%) |
Sep 24, 2020 | 46.65 | 47.22 | 44.21 | 45.57 | 8,428,966 | -0.38(-0.82%) |
Sep 23, 2020 | 42.75 | 46.18 | 42.66 | 45.95 | 7,927,949 | +2.92(+6.78%) |
Sep 22, 2020 | 43.74 | 44.82 | 42.80 | 43.03 | 5,244,103 | -1.32(-2.97%) |
Sep 21, 2020 | 44.91 | 46.42 | 44.35 | 44.35 | 8,111,712 | +1.36(+3.17%) |
Sep 18, 2020 | 41.20 | 43.93 | 41.15 | 42.99 | 5,859,621 | +1.46(+3.51%) |
Sep 17, 2020 | 42.33 | 42.56 | 40.87 | 41.53 | 5,802,762 | +1.08(+2.67%) |
Sep 16, 2020 | 39.46 | 40.54 | 38.94 | 40.45 | 4,154,150 | +0.52(+1.30%) |
Sep 15, 2020 | 39.60 | 40.40 | 39.27 | 39.93 | 3,733,777 | -0.61(-1.51%) |
Sep 14, 2020 | 40.96 | 41.15 | 39.88 | 40.54 | 4,352,659 | -1.74(-4.12%) |
Sep 11, 2020 | 41.62 | 43.46 | 41.16 | 42.28 | 8,021,733 | +0.00(+0.00%) |
Sep 10, 2020 | 39.46 | 42.70 | 39.22 | 42.28 | 9,347,252 | +2.07(+5.15%) |
Sep 09, 2020 | 41.10 | 41.43 | 39.18 | 40.21 | 9,649,055 | -2.49(-5.84%) |
Sep 08, 2020 | 41.58 | 42.85 | 41.10 | 42.70 | 10,945,884 | +3.15(+7.97%) |
Sep 04, 2020 | 38.33 | 42.09 | 37.77 | 39.55 | 16,183,267 | +0.94(+2.44%) |
Sep 03, 2020 | 35.51 | 39.41 | 35.37 | 38.61 | 16,477,745 | +3.62(+10.35%) |
Sep 02, 2020 | 35.88 | 36.31 | 34.66 | 34.99 | 6,820,191 | -1.60(-4.37%) |