Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.68 | 38.95 | 37.78 | 38.15 | 1,995,436 | -0.57(-1.47%) |
Nov 27, 2020 | 38.82 | 39.04 | 38.44 | 38.72 | 750,563 | -0.09(-0.24%) |
Nov 25, 2020 | 38.66 | 39.29 | 37.64 | 38.81 | 1,429,312 | -0.42(-1.06%) |
Nov 24, 2020 | 37.93 | 39.60 | 37.17 | 39.23 | 3,974,288 | +1.56(+4.15%) |
Nov 23, 2020 | 35.69 | 38.08 | 35.62 | 37.67 | 3,357,181 | +2.47(+7.02%) |
Nov 20, 2020 | 34.87 | 35.20 | 34.60 | 35.20 | 2,108,166 | +0.25(+0.70%) |
Nov 19, 2020 | 34.10 | 35.05 | 33.91 | 34.95 | 1,624,078 | +0.86(+2.53%) |
Nov 18, 2020 | 34.34 | 34.75 | 34.01 | 34.09 | 1,457,787 | -0.15(-0.44%) |
Nov 17, 2020 | 33.85 | 34.27 | 33.18 | 34.24 | 1,083,946 | +0.17(+0.50%) |
Nov 16, 2020 | 33.78 | 34.09 | 33.24 | 34.07 | 1,813,873 | +0.83(+2.51%) |
Nov 13, 2020 | 32.40 | 33.45 | 32.20 | 33.24 | 1,968,974 | +1.45(+4.56%) |
Nov 12, 2020 | 32.12 | 32.24 | 31.26 | 31.79 | 2,370,839 | -0.70(-2.16%) |
Nov 11, 2020 | 32.80 | 33.10 | 31.59 | 32.49 | 2,630,824 | -0.37(-1.12%) |
Nov 10, 2020 | 31.38 | 34.05 | 31.29 | 32.86 | 4,427,227 | +1.48(+4.71%) |
Nov 09, 2020 | 33.85 | 34.64 | 31.29 | 31.38 | 2,831,176 | -0.44(-1.37%) |
Nov 06, 2020 | 32.05 | 32.54 | 31.50 | 31.82 | 1,360,138 | -0.20(-0.62%) |
Nov 05, 2020 | 31.60 | 32.28 | 31.14 | 32.01 | 2,722,436 | +0.95(+3.05%) |
Nov 04, 2020 | 31.37 | 31.44 | 30.60 | 31.07 | 2,000,298 | -0.49(-1.56%) |
Nov 03, 2020 | 31.90 | 32.10 | 31.36 | 31.56 | 1,656,545 | +0.27(+0.88%) |
Nov 02, 2020 | 30.95 | 32.05 | 30.80 | 31.29 | 2,068,373 | +0.15(+0.49%) |
Oct 30, 2020 | 31.77 | 32.16 | 30.47 | 31.13 | 3,125,709 | -0.94(-2.92%) |
Oct 29, 2020 | 32.27 | 32.62 | 31.71 | 32.07 | 3,166,701 | +0.01(+0.03%) |
Oct 28, 2020 | 33.03 | 33.32 | 31.63 | 32.06 | 7,658,608 | -1.46(-4.35%) |
Oct 27, 2020 | 30.38 | 35.22 | 30.32 | 33.52 | 43,867,592 | +6.06(+22.07%) |
Oct 26, 2020 | 27.93 | 28.14 | 27.12 | 27.46 | 2,934,898 | -1.01(-3.56%) |
Oct 23, 2020 | 28.08 | 28.88 | 28.07 | 28.47 | 4,212,215 | +0.54(+1.93%) |
Oct 22, 2020 | 27.52 | 28.22 | 27.46 | 27.93 | 2,606,665 | +0.30(+1.10%) |
Oct 21, 2020 | 27.52 | 27.95 | 27.26 | 27.63 | 1,887,377 | +0.21(+0.76%) |
Oct 20, 2020 | 27.19 | 27.99 | 26.88 | 27.42 | 2,502,171 | +0.72(+2.69%) |
Oct 19, 2020 | 27.17 | 27.42 | 26.66 | 26.70 | 1,738,122 | -0.35(-1.29%) |
Oct 16, 2020 | 26.99 | 27.24 | 26.72 | 27.05 | 1,326,977 | +0.17(+0.63%) |
Oct 15, 2020 | 25.68 | 26.91 | 25.59 | 26.88 | 1,450,059 | +0.45(+1.68%) |
Oct 14, 2020 | 26.93 | 27.03 | 26.43 | 26.44 | 1,606,863 | -0.26(-0.96%) |
Oct 13, 2020 | 27.25 | 27.25 | 26.49 | 26.69 | 1,645,294 | -0.45(-1.64%) |
Oct 12, 2020 | 26.75 | 27.43 | 26.63 | 27.14 | 1,734,218 | +0.61(+2.28%) |
Oct 09, 2020 | 27.62 | 27.80 | 26.48 | 26.53 | 1,955,139 | -0.91(-3.31%) |
Oct 08, 2020 | 26.78 | 27.85 | 26.66 | 27.44 | 3,073,312 | +1.34(+5.15%) |
Oct 07, 2020 | 25.81 | 26.48 | 25.43 | 26.10 | 1,828,333 | +0.75(+2.95%) |
Oct 06, 2020 | 25.99 | 26.36 | 25.24 | 25.35 | 2,306,130 | -0.20(-0.78%) |
Oct 05, 2020 | 24.88 | 25.73 | 24.80 | 25.55 | 4,002,465 | +1.11(+4.53%) |
Oct 02, 2020 | 22.97 | 24.52 | 22.92 | 24.44 | 2,631,248 | +0.62(+2.58%) |
Oct 01, 2020 | 23.40 | 23.82 | 23.04 | 23.82 | 2,136,396 | +0.59(+2.53%) |
Sep 30, 2020 | 22.52 | 23.32 | 22.47 | 23.24 | 3,615,903 | +0.88(+3.94%) |
Sep 29, 2020 | 22.53 | 22.70 | 22.08 | 22.36 | 1,668,050 | -0.28(-1.25%) |
Sep 28, 2020 | 22.36 | 22.78 | 22.18 | 22.64 | 2,249,531 | +1.07(+4.96%) |
Sep 25, 2020 | 21.67 | 22.02 | 21.36 | 21.57 | 4,381,928 | -0.30(-1.39%) |
Sep 24, 2020 | 21.97 | 22.20 | 21.47 | 21.87 | 4,171,339 | -0.17(-0.77%) |
Sep 23, 2020 | 22.67 | 22.99 | 22.03 | 22.04 | 2,828,880 | -0.64(-2.84%) |
Sep 22, 2020 | 23.01 | 23.25 | 22.59 | 22.69 | 2,687,714 | -0.30(-1.32%) |
Sep 21, 2020 | 23.08 | 23.12 | 22.34 | 22.99 | 3,389,040 | -0.91(-3.80%) |
Sep 18, 2020 | 24.46 | 25.12 | 23.78 | 23.90 | 6,476,155 | -0.50(-2.06%) |
Sep 17, 2020 | 24.54 | 24.68 | 24.22 | 24.40 | 3,987,137 | -0.63(-2.53%) |
Sep 16, 2020 | 25.85 | 25.89 | 24.95 | 25.04 | 2,816,097 | -0.80(-3.08%) |
Sep 15, 2020 | 26.78 | 27.01 | 25.81 | 25.83 | 2,222,593 | -0.70(-2.64%) |
Sep 14, 2020 | 26.51 | 26.55 | 26.05 | 26.53 | 2,312,779 | +0.25(+0.94%) |
Sep 11, 2020 | 26.96 | 26.96 | 25.94 | 26.29 | 2,700,950 | -0.45(-1.70%) |
Sep 10, 2020 | 27.56 | 27.57 | 26.71 | 26.74 | 2,146,320 | -0.57(-2.08%) |
Sep 09, 2020 | 26.91 | 27.38 | 26.74 | 27.31 | 2,088,658 | +0.76(+2.85%) |
Sep 08, 2020 | 25.74 | 26.93 | 25.50 | 26.55 | 2,294,766 | +0.39(+1.48%) |
Sep 04, 2020 | 26.89 | 27.18 | 25.80 | 26.16 | 2,216,834 | -0.66(-2.47%) |
Sep 03, 2020 | 27.63 | 28.05 | 26.67 | 26.83 | 2,687,515 | -0.84(-3.04%) |
Sep 02, 2020 | 26.66 | 27.76 | 26.29 | 27.67 | 2,585,707 | +1.13(+4.24%) |