Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.93 | 39.95 | 38.52 | 38.58 | 2,856,286 | -1.69(-4.20%) |
Nov 27, 2020 | 40.11 | 40.41 | 39.83 | 40.27 | 602,494 | +0.00(+0.00%) |
Nov 25, 2020 | 41.07 | 41.13 | 39.77 | 40.27 | 1,542,067 | -1.25(-3.02%) |
Nov 24, 2020 | 40.09 | 41.66 | 39.80 | 41.52 | 2,590,797 | +2.11(+5.36%) |
Nov 23, 2020 | 39.30 | 40.09 | 38.95 | 39.41 | 2,120,358 | +0.83(+2.16%) |
Nov 20, 2020 | 38.93 | 39.01 | 38.16 | 38.58 | 1,939,099 | -0.35(-0.89%) |
Nov 19, 2020 | 39.48 | 39.85 | 38.34 | 38.93 | 1,948,588 | -1.09(-2.72%) |
Nov 18, 2020 | 39.76 | 40.81 | 39.22 | 40.02 | 2,952,627 | +0.16(+0.39%) |
Nov 17, 2020 | 38.69 | 40.24 | 38.41 | 39.86 | 5,589,474 | +0.97(+2.49%) |
Nov 16, 2020 | 38.21 | 39.51 | 37.92 | 38.89 | 5,051,686 | +1.92(+5.19%) |
Nov 13, 2020 | 36.28 | 37.23 | 35.96 | 36.97 | 2,884,361 | +1.38(+3.88%) |
Nov 12, 2020 | 37.03 | 37.03 | 35.16 | 35.59 | 2,830,133 | -1.90(-5.07%) |
Nov 11, 2020 | 38.07 | 38.55 | 37.24 | 37.49 | 1,856,587 | -0.48(-1.27%) |
Nov 10, 2020 | 36.40 | 38.04 | 36.37 | 37.98 | 2,646,707 | +1.28(+3.50%) |
Nov 09, 2020 | 37.97 | 38.09 | 35.21 | 36.69 | 3,410,890 | +1.20(+3.38%) |
Nov 06, 2020 | 35.93 | 35.99 | 35.15 | 35.49 | 1,664,472 | -0.19(-0.54%) |
Nov 05, 2020 | 35.29 | 36.59 | 33.70 | 35.68 | 2,668,678 | +0.65(+1.87%) |
Nov 04, 2020 | 35.58 | 36.16 | 34.20 | 35.03 | 2,393,037 | -1.14(-3.14%) |
Nov 03, 2020 | 36.11 | 36.84 | 35.97 | 36.17 | 2,010,462 | +0.59(+1.66%) |
Nov 02, 2020 | 34.79 | 35.87 | 34.56 | 35.57 | 2,580,941 | +1.42(+4.15%) |
Oct 30, 2020 | 33.86 | 34.37 | 33.49 | 34.16 | 2,661,726 | +0.11(+0.32%) |
Oct 29, 2020 | 33.38 | 34.36 | 33.28 | 34.05 | 2,033,652 | +0.64(+1.91%) |
Oct 28, 2020 | 34.14 | 34.56 | 33.36 | 33.41 | 2,306,681 | -1.43(-4.10%) |
Oct 27, 2020 | 35.12 | 35.48 | 34.82 | 34.84 | 2,238,455 | -0.37(-1.06%) |
Oct 26, 2020 | 34.92 | 35.90 | 34.75 | 35.21 | 3,035,756 | -1.39(-3.80%) |
Oct 23, 2020 | 37.08 | 37.28 | 36.48 | 36.60 | 1,859,393 | -0.15(-0.40%) |
Oct 22, 2020 | 36.61 | 37.00 | 36.41 | 36.75 | 1,763,587 | +0.07(+0.20%) |
Oct 21, 2020 | 36.39 | 37.50 | 36.33 | 36.67 | 4,435,192 | +0.18(+0.50%) |
Oct 20, 2020 | 37.68 | 37.88 | 36.06 | 36.49 | 2,638,572 | -0.87(-2.34%) |
Oct 19, 2020 | 37.42 | 38.24 | 37.10 | 37.37 | 4,117,273 | +0.09(+0.24%) |
Oct 16, 2020 | 36.74 | 37.98 | 36.24 | 37.28 | 5,501,993 | +1.22(+3.38%) |
Oct 15, 2020 | 34.16 | 36.11 | 34.06 | 36.06 | 3,592,657 | +1.40(+4.04%) |
Oct 14, 2020 | 34.96 | 35.06 | 34.52 | 34.66 | 1,978,072 | +0.16(+0.47%) |
Oct 13, 2020 | 35.10 | 35.35 | 34.29 | 34.49 | 2,409,235 | -0.96(-2.72%) |
Oct 12, 2020 | 35.41 | 36.62 | 35.18 | 35.46 | 3,917,802 | +1.07(+3.12%) |
Oct 09, 2020 | 34.75 | 35.08 | 34.06 | 34.38 | 3,035,847 | +0.03(+0.08%) |
Oct 08, 2020 | 33.92 | 34.46 | 33.55 | 34.36 | 1,808,410 | +0.53(+1.56%) |
Oct 07, 2020 | 33.38 | 34.46 | 33.34 | 33.83 | 3,222,236 | +0.98(+2.99%) |
Oct 06, 2020 | 33.35 | 33.71 | 32.70 | 32.85 | 3,238,009 | -0.60(-1.79%) |
Oct 05, 2020 | 32.41 | 33.65 | 32.16 | 33.45 | 4,140,148 | +1.59(+5.00%) |
Oct 02, 2020 | 30.45 | 32.15 | 30.18 | 31.85 | 2,833,450 | +0.87(+2.82%) |
Oct 01, 2020 | 31.84 | 32.19 | 30.74 | 30.98 | 2,359,520 | -0.62(-1.96%) |
Sep 30, 2020 | 31.47 | 32.21 | 31.15 | 31.60 | 2,307,431 | +0.45(+1.43%) |
Sep 29, 2020 | 31.84 | 31.85 | 30.76 | 31.15 | 3,164,838 | -0.66(-2.09%) |
Sep 28, 2020 | 32.81 | 33.06 | 31.22 | 31.82 | 4,592,830 | -0.75(-2.32%) |
Sep 25, 2020 | 29.66 | 32.99 | 29.63 | 32.57 | 5,689,548 | +2.50(+8.32%) |
Sep 24, 2020 | 29.86 | 30.76 | 29.11 | 30.07 | 2,627,780 | +0.21(+0.70%) |
Sep 23, 2020 | 31.30 | 31.47 | 29.84 | 29.86 | 2,379,007 | -1.41(-4.51%) |
Sep 22, 2020 | 31.84 | 32.18 | 30.67 | 31.27 | 2,937,254 | -0.74(-2.30%) |
Sep 21, 2020 | 32.16 | 32.51 | 31.43 | 32.01 | 4,056,675 | -0.93(-2.82%) |
Sep 18, 2020 | 34.05 | 35.69 | 32.44 | 32.94 | 11,291,146 | -1.30(-3.80%) |
Sep 17, 2020 | 32.50 | 35.02 | 31.91 | 34.24 | 8,234,967 | +1.17(+3.55%) |
Sep 16, 2020 | 32.87 | 33.73 | 32.16 | 33.06 | 4,771,868 | +0.36(+1.11%) |
Sep 15, 2020 | 31.41 | 32.71 | 31.38 | 32.70 | 4,907,270 | +1.46(+4.69%) |
Sep 14, 2020 | 29.83 | 31.41 | 29.73 | 31.24 | 4,174,557 | +1.67(+5.66%) |
Sep 11, 2020 | 29.13 | 29.68 | 28.83 | 29.56 | 1,708,447 | +0.57(+1.98%) |
Sep 10, 2020 | 29.47 | 29.77 | 28.84 | 28.99 | 2,094,854 | -0.48(-1.64%) |
Sep 09, 2020 | 29.43 | 30.01 | 29.31 | 29.47 | 1,778,653 | +0.42(+1.44%) |
Sep 08, 2020 | 29.39 | 29.95 | 28.78 | 29.05 | 2,448,306 | -0.55(-1.84%) |
Sep 04, 2020 | 29.55 | 29.98 | 28.84 | 29.60 | 3,217,796 | +0.58(+2.01%) |
Sep 03, 2020 | 29.73 | 30.05 | 28.55 | 29.02 | 2,518,932 | -0.71(-2.39%) |
Sep 02, 2020 | 29.15 | 29.82 | 28.69 | 29.73 | 2,721,258 | +0.55(+1.90%) |