Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.00 | 39.09 | 38.40 | 38.88 | 2,491,818 | +0.10(+0.25%) |
Nov 27, 2020 | 38.59 | 38.97 | 38.43 | 38.78 | 1,641,771 | +1.54(+4.13%) |
Nov 25, 2020 | 37.27 | 37.57 | 37.12 | 37.24 | 2,767,354 | +0.43(+1.17%) |
Nov 24, 2020 | 36.73 | 36.83 | 36.33 | 36.81 | 1,808,061 | +0.03(+0.08%) |
Nov 23, 2020 | 36.80 | 36.84 | 36.24 | 36.78 | 2,213,105 | +0.95(+2.65%) |
Nov 20, 2020 | 35.76 | 36.27 | 35.75 | 35.83 | 1,532,762 | +0.20(+0.55%) |
Nov 19, 2020 | 35.00 | 35.65 | 34.85 | 35.64 | 1,727,994 | +0.91(+2.63%) |
Nov 18, 2020 | 34.77 | 35.28 | 34.68 | 34.72 | 1,793,269 | +0.15(+0.43%) |
Nov 17, 2020 | 34.72 | 34.81 | 34.34 | 34.58 | 1,318,009 | -0.28(-0.82%) |
Nov 16, 2020 | 34.20 | 34.86 | 34.12 | 34.86 | 2,150,249 | +1.18(+3.49%) |
Nov 13, 2020 | 33.63 | 33.77 | 33.45 | 33.69 | 1,434,357 | +0.78(+2.38%) |
Nov 12, 2020 | 33.23 | 33.54 | 32.79 | 32.90 | 1,273,330 | -1.01(-2.98%) |
Nov 11, 2020 | 33.55 | 33.99 | 33.51 | 33.91 | 1,167,259 | +1.05(+3.19%) |
Nov 10, 2020 | 33.84 | 33.97 | 32.76 | 32.86 | 1,850,049 | -1.54(-4.48%) |
Nov 09, 2020 | 35.21 | 35.62 | 34.39 | 34.40 | 3,124,751 | +0.48(+1.42%) |
Nov 06, 2020 | 33.66 | 34.04 | 33.34 | 33.92 | 1,310,969 | +0.51(+1.53%) |
Nov 05, 2020 | 33.34 | 33.62 | 33.19 | 33.41 | 1,841,593 | +1.01(+3.12%) |
Nov 04, 2020 | 31.63 | 32.48 | 31.44 | 32.40 | 2,075,049 | +0.87(+2.77%) |
Nov 03, 2020 | 31.19 | 31.67 | 31.13 | 31.53 | 1,726,205 | +1.03(+3.38%) |
Nov 02, 2020 | 30.49 | 30.82 | 30.10 | 30.50 | 1,476,786 | +0.55(+1.83%) |
Oct 30, 2020 | 30.27 | 30.33 | 29.57 | 29.95 | 1,733,445 | -0.59(-1.93%) |
Oct 29, 2020 | 30.00 | 30.74 | 29.80 | 30.54 | 3,522,963 | +0.67(+2.23%) |
Oct 28, 2020 | 30.12 | 30.18 | 29.62 | 29.87 | 4,438,055 | -1.32(-4.24%) |
Oct 27, 2020 | 32.25 | 32.46 | 31.17 | 31.19 | 3,388,051 | -1.32(-4.07%) |
Oct 26, 2020 | 33.01 | 33.20 | 32.18 | 32.52 | 2,498,253 | -0.83(-2.50%) |
Oct 23, 2020 | 33.24 | 33.48 | 32.94 | 33.35 | 1,707,034 | +0.24(+0.71%) |
Oct 22, 2020 | 34.02 | 34.13 | 33.05 | 33.12 | 2,774,500 | -0.39(-1.17%) |
Oct 21, 2020 | 33.70 | 34.20 | 33.41 | 33.51 | 4,379,326 | -0.33(-0.99%) |
Oct 20, 2020 | 33.98 | 34.25 | 33.77 | 33.84 | 2,490,074 | +0.26(+0.79%) |
Oct 19, 2020 | 33.91 | 34.12 | 33.38 | 33.58 | 1,948,270 | -0.07(-0.20%) |
Oct 16, 2020 | 34.08 | 34.17 | 33.57 | 33.65 | 1,382,861 | +0.06(+0.18%) |
Oct 15, 2020 | 33.02 | 33.70 | 32.93 | 33.59 | 2,848,704 | -0.31(-0.93%) |
Oct 14, 2020 | 34.39 | 34.46 | 33.74 | 33.90 | 1,978,369 | -0.24(-0.69%) |
Oct 13, 2020 | 34.39 | 34.55 | 34.14 | 34.14 | 3,947,597 | -0.25(-0.74%) |
Oct 12, 2020 | 34.48 | 34.66 | 34.21 | 34.39 | 4,044,605 | +0.17(+0.49%) |
Oct 09, 2020 | 33.63 | 34.27 | 33.63 | 34.22 | 4,178,461 | +1.34(+4.09%) |
Oct 08, 2020 | 32.73 | 33.00 | 32.68 | 32.88 | 1,876,192 | +0.21(+0.63%) |
Oct 07, 2020 | 32.51 | 32.77 | 32.35 | 32.68 | 2,002,682 | +0.75(+2.33%) |
Oct 06, 2020 | 32.27 | 32.68 | 31.85 | 31.93 | 2,588,026 | -0.68(-2.08%) |
Oct 05, 2020 | 32.14 | 32.68 | 32.09 | 32.61 | 1,802,923 | +1.00(+3.16%) |
Oct 02, 2020 | 31.71 | 32.04 | 31.59 | 31.61 | 2,215,168 | -0.96(-2.95%) |
Oct 01, 2020 | 32.27 | 32.66 | 32.04 | 32.57 | 4,967,521 | +2.47(+8.21%) |
Sep 30, 2020 | 29.83 | 30.41 | 29.78 | 30.10 | 1,418,448 | +0.09(+0.29%) |
Sep 29, 2020 | 29.79 | 30.23 | 29.74 | 30.01 | 1,402,137 | +0.32(+1.09%) |
Sep 28, 2020 | 29.38 | 29.69 | 29.18 | 29.68 | 1,701,723 | +1.06(+3.70%) |
Sep 25, 2020 | 28.34 | 28.74 | 28.24 | 28.63 | 2,732,683 | -0.69(-2.34%) |
Sep 24, 2020 | 28.87 | 29.68 | 28.73 | 29.31 | 1,979,890 | +0.65(+2.26%) |
Sep 23, 2020 | 29.45 | 29.52 | 28.59 | 28.66 | 2,456,824 | -0.92(-3.12%) |
Sep 22, 2020 | 29.33 | 29.61 | 28.88 | 29.59 | 1,596,153 | +0.17(+0.57%) |
Sep 21, 2020 | 29.08 | 29.46 | 28.73 | 29.42 | 2,173,018 | -0.49(-1.63%) |
Sep 18, 2020 | 30.61 | 30.63 | 29.71 | 29.91 | 2,392,731 | -0.56(-1.83%) |
Sep 17, 2020 | 29.93 | 30.50 | 29.88 | 30.47 | 1,464,812 | -0.07(-0.22%) |
Sep 16, 2020 | 31.19 | 31.28 | 30.50 | 30.53 | 1,728,202 | -0.22(-0.70%) |
Sep 15, 2020 | 30.69 | 30.97 | 30.56 | 30.75 | 2,970,127 | +0.29(+0.96%) |
Sep 14, 2020 | 30.49 | 30.68 | 30.27 | 30.46 | 3,102,426 | +1.33(+4.57%) |
Sep 11, 2020 | 29.70 | 29.77 | 28.84 | 29.12 | 3,407,538 | +0.33(+1.16%) |
Sep 10, 2020 | 29.40 | 29.56 | 28.61 | 28.79 | 3,202,764 | +0.02(+0.07%) |
Sep 09, 2020 | 28.19 | 28.99 | 27.84 | 28.77 | 4,836,324 | +2.37(+8.98%) |
Sep 08, 2020 | 26.42 | 27.09 | 26.34 | 26.40 | 3,079,877 | -1.29(-4.67%) |
Sep 04, 2020 | 27.84 | 28.16 | 26.78 | 27.69 | 3,646,382 | -0.07(-0.25%) |
Sep 03, 2020 | 29.68 | 29.70 | 27.60 | 27.76 | 5,328,437 | -2.71(-8.90%) |
Sep 02, 2020 | 30.32 | 30.61 | 29.92 | 30.48 | 2,226,493 | +0.61(+2.03%) |