Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.65 | 36.97 | 35.30 | 35.51 | 1,948,595 | -1.64(-4.41%) |
Nov 27, 2020 | 37.23 | 37.94 | 36.66 | 37.15 | 566,848 | -0.38(-1.00%) |
Nov 25, 2020 | 38.15 | 38.27 | 36.88 | 37.52 | 1,605,580 | -0.79(-2.06%) |
Nov 24, 2020 | 38.56 | 38.99 | 37.41 | 38.31 | 2,213,348 | +1.19(+3.19%) |
Nov 23, 2020 | 34.85 | 37.29 | 34.77 | 37.13 | 1,618,856 | +3.03(+8.89%) |
Nov 20, 2020 | 34.15 | 34.34 | 33.37 | 34.10 | 1,251,439 | -0.17(-0.49%) |
Nov 19, 2020 | 33.22 | 34.34 | 32.95 | 34.26 | 1,327,679 | +0.63(+1.88%) |
Nov 18, 2020 | 34.95 | 35.73 | 33.53 | 33.63 | 1,905,837 | -0.71(-2.07%) |
Nov 17, 2020 | 32.96 | 34.58 | 32.39 | 34.34 | 1,262,177 | +0.76(+2.26%) |
Nov 16, 2020 | 33.09 | 33.68 | 32.60 | 33.58 | 2,222,731 | +1.88(+5.92%) |
Nov 13, 2020 | 30.60 | 31.83 | 30.16 | 31.71 | 1,535,724 | +1.43(+4.73%) |
Nov 12, 2020 | 31.16 | 31.85 | 29.70 | 30.27 | 1,227,915 | -1.41(-4.46%) |
Nov 11, 2020 | 32.26 | 32.26 | 31.09 | 31.69 | 1,711,727 | -0.10(-0.31%) |
Nov 10, 2020 | 31.27 | 32.36 | 29.86 | 31.78 | 2,245,092 | +1.13(+3.68%) |
Nov 09, 2020 | 29.68 | 31.34 | 29.26 | 30.66 | 2,652,715 | +4.24(+16.04%) |
Nov 06, 2020 | 26.39 | 26.64 | 25.65 | 26.42 | 1,788,556 | -0.02(-0.07%) |
Nov 05, 2020 | 25.48 | 27.09 | 25.02 | 26.44 | 2,745,608 | +1.15(+4.54%) |
Nov 04, 2020 | 25.65 | 26.13 | 24.96 | 25.29 | 1,571,984 | -0.34(-1.34%) |
Nov 03, 2020 | 26.28 | 26.69 | 24.81 | 25.63 | 1,418,287 | -0.01(-0.04%) |
Nov 02, 2020 | 25.08 | 25.93 | 24.13 | 25.64 | 1,248,475 | +0.76(+3.04%) |
Oct 30, 2020 | 24.10 | 24.90 | 23.25 | 24.89 | 1,971,020 | +0.68(+2.80%) |
Oct 29, 2020 | 22.76 | 24.28 | 22.43 | 24.21 | 1,404,351 | +0.90(+3.87%) |
Oct 28, 2020 | 24.64 | 24.73 | 23.22 | 23.31 | 1,862,161 | -2.08(-8.19%) |
Oct 27, 2020 | 25.39 | 25.64 | 24.85 | 25.39 | 1,357,969 | -0.17(-0.65%) |
Oct 26, 2020 | 27.00 | 27.03 | 25.32 | 25.56 | 1,957,005 | -1.95(-7.10%) |
Oct 23, 2020 | 26.98 | 27.58 | 26.55 | 27.51 | 1,778,872 | +0.62(+2.30%) |
Oct 22, 2020 | 26.67 | 27.08 | 26.40 | 26.89 | 1,182,990 | +0.30(+1.14%) |
Oct 21, 2020 | 26.57 | 27.63 | 25.93 | 26.59 | 2,454,873 | +0.28(+1.08%) |
Oct 20, 2020 | 24.81 | 26.89 | 24.81 | 26.30 | 3,093,794 | +1.87(+7.67%) |
Oct 19, 2020 | 25.40 | 25.87 | 24.40 | 24.43 | 2,091,538 | -0.64(-2.54%) |
Oct 16, 2020 | 26.33 | 26.43 | 25.06 | 25.06 | 1,416,186 | -1.39(-5.27%) |
Oct 15, 2020 | 24.55 | 26.58 | 24.28 | 26.46 | 1,840,475 | +1.34(+5.35%) |
Oct 14, 2020 | 24.05 | 25.80 | 24.02 | 25.11 | 882,863 | +1.18(+4.92%) |
Oct 13, 2020 | 24.86 | 25.42 | 23.93 | 23.94 | 1,003,667 | -0.36(-1.49%) |
Oct 12, 2020 | 24.25 | 24.44 | 23.79 | 24.30 | 688,889 | -0.14(-0.56%) |
Oct 09, 2020 | 25.52 | 25.71 | 24.33 | 24.44 | 1,273,579 | -0.84(-3.34%) |
Oct 08, 2020 | 24.00 | 25.34 | 23.91 | 25.28 | 903,839 | +1.53(+6.44%) |
Oct 07, 2020 | 23.22 | 23.95 | 22.96 | 23.75 | 1,114,935 | +0.62(+2.67%) |
Oct 06, 2020 | 25.23 | 25.61 | 23.10 | 23.13 | 1,353,623 | -1.51(-6.13%) |
Oct 05, 2020 | 24.12 | 24.67 | 23.78 | 24.64 | 953,998 | +1.02(+4.32%) |
Oct 02, 2020 | 22.00 | 23.78 | 21.96 | 23.62 | 1,592,738 | +0.69(+2.99%) |
Oct 01, 2020 | 23.44 | 23.69 | 22.78 | 22.94 | 1,672,893 | -0.93(-3.90%) |
Sep 30, 2020 | 24.38 | 24.47 | 23.62 | 23.87 | 1,684,283 | -0.36(-1.50%) |
Sep 29, 2020 | 24.23 | 24.64 | 23.48 | 24.23 | 2,134,047 | -0.30(-1.24%) |
Sep 28, 2020 | 24.02 | 24.94 | 23.31 | 24.54 | 2,208,611 | +1.37(+5.93%) |
Sep 25, 2020 | 22.68 | 23.41 | 22.46 | 23.16 | 874,400 | +0.08(+0.34%) |
Sep 24, 2020 | 22.65 | 23.65 | 22.15 | 23.08 | 1,098,237 | +0.18(+0.77%) |
Sep 23, 2020 | 24.29 | 24.60 | 22.88 | 22.91 | 1,073,218 | -1.31(-5.43%) |
Sep 22, 2020 | 24.55 | 25.07 | 24.13 | 24.22 | 863,406 | -0.25(-1.04%) |
Sep 21, 2020 | 24.67 | 24.74 | 23.85 | 24.48 | 1,955,607 | -1.09(-4.26%) |
Sep 18, 2020 | 25.79 | 26.11 | 25.10 | 25.57 | 3,598,723 | -0.21(-0.80%) |
Sep 17, 2020 | 25.20 | 25.84 | 24.87 | 25.77 | 1,125,812 | -0.12(-0.45%) |
Sep 16, 2020 | 24.45 | 26.28 | 24.24 | 25.89 | 2,751,541 | +1.74(+7.19%) |
Sep 15, 2020 | 24.55 | 25.01 | 24.02 | 24.15 | 1,323,329 | -0.36(-1.48%) |
Sep 14, 2020 | 24.52 | 24.90 | 24.06 | 24.52 | 1,457,594 | +0.72(+3.01%) |
Sep 11, 2020 | 23.84 | 24.01 | 23.26 | 23.80 | 1,317,105 | +0.25(+1.04%) |
Sep 10, 2020 | 25.47 | 25.49 | 23.46 | 23.55 | 1,691,256 | -1.91(-7.51%) |
Sep 09, 2020 | 25.00 | 25.69 | 24.43 | 25.47 | 1,211,222 | +0.62(+2.49%) |
Sep 08, 2020 | 25.76 | 25.76 | 24.18 | 24.85 | 1,581,420 | -1.55(-5.87%) |
Sep 04, 2020 | 26.98 | 27.21 | 25.48 | 26.40 | 1,235,557 | -0.29(-1.10%) |
Sep 03, 2020 | 26.18 | 27.54 | 26.18 | 26.69 | 1,461,298 | +0.08(+0.29%) |
Sep 02, 2020 | 28.25 | 28.49 | 26.56 | 26.61 | 1,791,319 | -1.74(-6.12%) |