Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.56 | 34.63 | 32.97 | 33.11 | 52,460,076 | -1.79(-5.13%) |
Nov 27, 2020 | 35.34 | 35.55 | 34.62 | 34.90 | 17,241,364 | -0.54(-1.52%) |
Nov 25, 2020 | 36.19 | 36.22 | 35.30 | 35.44 | 32,449,378 | -1.02(-2.79%) |
Nov 24, 2020 | 35.18 | 36.54 | 34.93 | 36.45 | 54,043,420 | +2.21(+6.44%) |
Nov 23, 2020 | 32.56 | 34.24 | 32.37 | 34.25 | 33,765,912 | +2.17(+6.77%) |
Nov 20, 2020 | 32.43 | 32.49 | 31.94 | 32.08 | 21,142,460 | -0.40(-1.23%) |
Nov 19, 2020 | 32.01 | 32.56 | 31.75 | 32.48 | 30,989,308 | +0.16(+0.51%) |
Nov 18, 2020 | 33.88 | 33.98 | 32.30 | 32.31 | 35,704,360 | -1.27(-3.78%) |
Nov 17, 2020 | 32.83 | 33.61 | 32.46 | 33.58 | 30,520,296 | +0.44(+1.34%) |
Nov 16, 2020 | 32.64 | 33.15 | 32.22 | 33.14 | 44,411,216 | +1.81(+5.76%) |
Nov 13, 2020 | 30.74 | 31.48 | 30.72 | 31.33 | 33,695,504 | +0.74(+2.41%) |
Nov 12, 2020 | 31.14 | 31.51 | 30.28 | 30.59 | 35,622,772 | -1.09(-3.43%) |
Nov 11, 2020 | 32.21 | 32.23 | 31.43 | 31.68 | 39,275,112 | -0.33(-1.03%) |
Nov 10, 2020 | 32.17 | 32.50 | 31.24 | 32.01 | 56,435,552 | +0.69(+2.22%) |
Nov 09, 2020 | 30.88 | 32.23 | 30.58 | 31.31 | 90,612,848 | +3.52(+12.66%) |
Nov 06, 2020 | 28.07 | 28.54 | 27.66 | 27.79 | 40,081,428 | -0.33(-1.18%) |
Nov 05, 2020 | 28.29 | 28.76 | 28.10 | 28.13 | 36,294,520 | -0.05(-0.18%) |
Nov 04, 2020 | 28.21 | 28.95 | 27.58 | 28.18 | 41,735,300 | -0.15(-0.54%) |
Nov 03, 2020 | 29.24 | 29.24 | 28.09 | 28.33 | 43,307,388 | -0.49(-1.71%) |
Nov 02, 2020 | 28.10 | 29.22 | 27.62 | 28.82 | 47,310,652 | +1.16(+4.20%) |
Oct 30, 2020 | 27.48 | 28.10 | 27.14 | 27.66 | 56,489,112 | -0.30(-1.06%) |
Oct 29, 2020 | 26.63 | 28.09 | 26.38 | 27.96 | 45,524,712 | +1.19(+4.43%) |
Oct 28, 2020 | 27.22 | 27.46 | 26.73 | 26.77 | 49,675,240 | -1.06(-3.81%) |
Oct 27, 2020 | 28.11 | 28.15 | 27.73 | 27.83 | 31,940,886 | -0.45(-1.59%) |
Oct 26, 2020 | 28.50 | 28.63 | 27.94 | 28.28 | 36,425,680 | -0.69(-2.37%) |
Oct 23, 2020 | 29.65 | 29.74 | 28.71 | 28.96 | 32,348,922 | -0.59(-2.01%) |
Oct 22, 2020 | 28.13 | 29.64 | 28.00 | 29.56 | 37,514,524 | +1.44(+5.13%) |
Oct 21, 2020 | 28.41 | 28.51 | 28.10 | 28.12 | 33,726,628 | -0.46(-1.60%) |
Oct 20, 2020 | 28.54 | 28.77 | 28.26 | 28.57 | 27,168,910 | +0.24(+0.84%) |
Oct 19, 2020 | 28.91 | 29.14 | 28.31 | 28.34 | 27,859,594 | -0.58(-1.99%) |
Oct 16, 2020 | 29.14 | 29.37 | 28.72 | 28.91 | 26,697,170 | -0.30(-1.02%) |
Oct 15, 2020 | 28.57 | 29.22 | 28.20 | 29.21 | 27,408,062 | +0.25(+0.88%) |
Oct 14, 2020 | 28.88 | 29.53 | 28.85 | 28.96 | 20,931,400 | -0.06(-0.20%) |
Oct 13, 2020 | 29.45 | 29.57 | 28.91 | 29.02 | 24,746,382 | -0.35(-1.18%) |
Oct 12, 2020 | 29.29 | 29.45 | 29.02 | 29.36 | 21,118,956 | -0.09(-0.32%) |
Oct 09, 2020 | 30.25 | 30.48 | 29.38 | 29.46 | 34,471,192 | -0.44(-1.47%) |
Oct 08, 2020 | 28.73 | 29.97 | 28.63 | 29.90 | 40,556,668 | +1.49(+5.25%) |
Oct 07, 2020 | 28.52 | 28.61 | 28.16 | 28.41 | 28,037,230 | +0.09(+0.33%) |
Oct 06, 2020 | 28.93 | 29.19 | 28.24 | 28.31 | 31,514,482 | -0.30(-1.04%) |
Oct 05, 2020 | 28.25 | 28.62 | 28.13 | 28.61 | 27,064,358 | +0.64(+2.30%) |
Oct 02, 2020 | 27.35 | 28.28 | 27.31 | 27.96 | 38,558,516 | -0.13(-0.45%) |
Oct 01, 2020 | 28.65 | 28.91 | 27.93 | 28.09 | 43,493,388 | -1.02(-3.50%) |
Sep 30, 2020 | 29.37 | 29.61 | 28.94 | 29.11 | 26,205,318 | +0.04(+0.15%) |
Sep 29, 2020 | 29.68 | 29.77 | 28.82 | 29.07 | 24,509,044 | -0.87(-2.92%) |
Sep 28, 2020 | 29.80 | 30.44 | 29.76 | 29.94 | 27,583,066 | +0.57(+1.93%) |
Sep 25, 2020 | 28.83 | 29.63 | 28.73 | 29.37 | 27,698,568 | +0.27(+0.93%) |
Sep 24, 2020 | 29.17 | 29.52 | 28.63 | 29.10 | 31,594,242 | -0.06(-0.20%) |
Sep 23, 2020 | 30.23 | 30.35 | 29.13 | 29.16 | 36,835,196 | -0.97(-3.21%) |
Sep 22, 2020 | 30.91 | 31.24 | 30.08 | 30.13 | 32,192,444 | -0.76(-2.47%) |
Sep 21, 2020 | 30.89 | 31.13 | 30.25 | 30.89 | 41,684,176 | -0.64(-2.04%) |
Sep 18, 2020 | 31.82 | 32.07 | 31.12 | 31.53 | 55,257,736 | -0.60(-1.87%) |
Sep 17, 2020 | 31.67 | 32.20 | 31.35 | 32.14 | 29,115,278 | +0.08(+0.24%) |
Sep 16, 2020 | 30.91 | 32.35 | 30.75 | 32.06 | 36,445,160 | +1.31(+4.25%) |
Sep 15, 2020 | 31.20 | 31.70 | 30.70 | 30.75 | 27,962,006 | -0.33(-1.06%) |
Sep 14, 2020 | 31.30 | 31.38 | 30.94 | 31.08 | 30,808,738 | -0.20(-0.65%) |
Sep 11, 2020 | 31.48 | 31.64 | 30.94 | 31.29 | 31,652,390 | -0.08(-0.27%) |
Sep 10, 2020 | 32.45 | 32.53 | 31.29 | 31.37 | 40,534,324 | -0.81(-2.50%) |
Sep 09, 2020 | 32.52 | 32.93 | 32.15 | 32.18 | 30,525,780 | -0.20(-0.60%) |
Sep 08, 2020 | 32.42 | 32.80 | 31.67 | 32.37 | 45,393,036 | -0.76(-2.30%) |
Sep 04, 2020 | 33.46 | 33.74 | 32.77 | 33.14 | 29,050,710 | -0.03(-0.08%) |
Sep 03, 2020 | 33.24 | 33.94 | 32.97 | 33.16 | 33,975,412 | -0.07(-0.20%) |
Sep 02, 2020 | 33.26 | 33.68 | 33.03 | 33.23 | 31,141,696 | -0.20(-0.61%) |