Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.50 | 30.94 | 30.35 | 30.78 | 36,565,116 | +0.53(+1.76%) |
Nov 27, 2020 | 30.32 | 30.59 | 30.21 | 30.25 | 5,645,672 | +0.10(+0.34%) |
Nov 25, 2020 | 30.39 | 30.49 | 29.99 | 30.14 | 9,297,986 | -0.35(-1.13%) |
Nov 24, 2020 | 30.95 | 31.04 | 30.45 | 30.49 | 12,108,159 | -0.32(-1.03%) |
Nov 23, 2020 | 30.14 | 31.00 | 30.11 | 30.81 | 13,569,391 | +0.55(+1.82%) |
Nov 20, 2020 | 30.56 | 30.83 | 30.17 | 30.26 | 8,355,986 | -0.30(-0.98%) |
Nov 19, 2020 | 30.02 | 30.74 | 30.02 | 30.56 | 9,769,689 | +0.67(+2.25%) |
Nov 18, 2020 | 29.94 | 30.28 | 29.82 | 29.88 | 7,747,985 | +0.13(+0.44%) |
Nov 17, 2020 | 29.98 | 30.10 | 29.42 | 29.75 | 11,987,382 | -0.37(-1.24%) |
Nov 16, 2020 | 29.79 | 30.46 | 29.48 | 30.13 | 11,219,833 | +0.15(+0.50%) |
Nov 13, 2020 | 29.87 | 30.04 | 29.68 | 29.98 | 7,099,629 | +0.10(+0.34%) |
Nov 12, 2020 | 30.05 | 30.05 | 29.45 | 29.87 | 9,662,481 | +0.11(+0.38%) |
Nov 11, 2020 | 29.68 | 30.12 | 29.38 | 29.76 | 9,984,200 | +0.16(+0.53%) |
Nov 10, 2020 | 28.75 | 29.63 | 28.68 | 29.60 | 11,030,136 | +0.84(+2.93%) |
Nov 09, 2020 | 29.64 | 29.74 | 28.26 | 28.76 | 22,264,928 | -2.00(-6.51%) |
Nov 06, 2020 | 30.39 | 30.93 | 30.32 | 30.76 | 8,058,201 | +0.42(+1.38%) |
Nov 05, 2020 | 29.94 | 30.49 | 29.73 | 30.35 | 7,805,257 | +0.58(+1.96%) |
Nov 04, 2020 | 30.26 | 30.37 | 29.71 | 29.76 | 10,018,501 | -0.60(-1.99%) |
Nov 03, 2020 | 29.75 | 30.45 | 29.75 | 30.37 | 6,932,515 | +0.63(+2.12%) |
Nov 02, 2020 | 30.13 | 30.17 | 29.44 | 29.73 | 8,061,731 | -0.14(-0.47%) |
Oct 30, 2020 | 29.82 | 30.17 | 29.73 | 29.87 | 9,108,915 | -0.05(-0.16%) |
Oct 29, 2020 | 29.77 | 30.24 | 29.33 | 29.92 | 7,885,801 | +0.09(+0.31%) |
Oct 28, 2020 | 29.86 | 30.37 | 29.71 | 29.83 | 12,588,530 | -0.17(-0.56%) |
Oct 27, 2020 | 30.29 | 30.71 | 29.94 | 29.99 | 9,405,127 | -0.76(-2.47%) |
Oct 26, 2020 | 30.33 | 30.75 | 30.30 | 30.75 | 8,377,032 | +0.37(+1.22%) |
Oct 23, 2020 | 30.05 | 30.45 | 29.97 | 30.38 | 6,662,353 | +0.11(+0.37%) |
Oct 22, 2020 | 30.65 | 30.78 | 29.74 | 30.27 | 10,664,029 | -0.64(-2.07%) |
Oct 21, 2020 | 30.89 | 31.16 | 30.84 | 30.91 | 5,060,817 | +0.00(+0.00%) |
Oct 20, 2020 | 31.57 | 31.57 | 30.88 | 30.91 | 7,430,555 | -0.51(-1.62%) |
Oct 19, 2020 | 31.60 | 31.86 | 31.27 | 31.42 | 6,998,973 | -0.18(-0.56%) |
Oct 16, 2020 | 31.62 | 31.84 | 31.49 | 31.60 | 5,341,118 | +0.08(+0.26%) |
Oct 15, 2020 | 31.22 | 31.60 | 31.20 | 31.52 | 6,036,049 | +0.13(+0.41%) |
Oct 14, 2020 | 31.92 | 32.13 | 30.75 | 31.39 | 13,029,909 | -0.89(-2.76%) |
Oct 13, 2020 | 32.00 | 32.36 | 31.98 | 32.28 | 5,159,222 | +0.16(+0.49%) |
Oct 12, 2020 | 32.06 | 32.41 | 31.99 | 32.12 | 5,956,837 | +0.17(+0.52%) |
Oct 09, 2020 | 32.00 | 32.24 | 31.88 | 31.95 | 6,888,022 | +0.15(+0.47%) |
Oct 08, 2020 | 31.74 | 32.17 | 31.67 | 31.80 | 4,799,323 | +0.24(+0.76%) |
Oct 07, 2020 | 31.59 | 31.93 | 31.53 | 31.56 | 6,592,383 | +0.07(+0.24%) |
Oct 06, 2020 | 32.10 | 32.43 | 31.38 | 31.49 | 8,257,089 | -0.54(-1.68%) |
Oct 05, 2020 | 31.63 | 32.06 | 31.63 | 32.03 | 5,687,181 | +0.43(+1.35%) |
Oct 02, 2020 | 31.30 | 31.84 | 31.26 | 31.60 | 6,148,911 | +0.05(+0.15%) |
Oct 01, 2020 | 31.49 | 31.75 | 31.09 | 31.55 | 9,335,505 | +0.10(+0.32%) |
Sep 30, 2020 | 31.26 | 32.03 | 31.01 | 31.45 | 13,823,096 | +0.13(+0.41%) |
Sep 29, 2020 | 31.01 | 31.52 | 30.88 | 31.32 | 7,114,211 | +0.06(+0.21%) |
Sep 28, 2020 | 31.07 | 31.28 | 30.91 | 31.26 | 5,457,528 | +0.16(+0.51%) |
Sep 25, 2020 | 31.11 | 31.33 | 30.72 | 31.10 | 5,456,594 | +0.09(+0.30%) |
Sep 24, 2020 | 30.81 | 31.23 | 30.47 | 31.01 | 6,297,192 | +0.14(+0.45%) |
Sep 23, 2020 | 31.39 | 31.61 | 30.77 | 30.87 | 6,663,157 | -0.43(-1.36%) |
Sep 22, 2020 | 30.98 | 31.50 | 30.89 | 31.29 | 7,235,882 | +0.26(+0.84%) |
Sep 21, 2020 | 30.53 | 31.07 | 30.45 | 31.03 | 9,284,229 | +0.23(+0.75%) |
Sep 18, 2020 | 30.11 | 30.98 | 30.06 | 30.80 | 19,849,698 | +0.65(+2.15%) |
Sep 17, 2020 | 29.74 | 30.55 | 29.68 | 30.15 | 11,445,246 | +0.45(+1.53%) |
Sep 16, 2020 | 30.37 | 30.59 | 29.59 | 29.70 | 23,628,678 | -0.65(-2.14%) |
Sep 15, 2020 | 30.43 | 30.81 | 30.09 | 30.35 | 13,846,269 | -0.11(-0.37%) |
Sep 14, 2020 | 31.24 | 31.39 | 30.38 | 30.46 | 18,044,230 | -1.42(-4.45%) |
Sep 11, 2020 | 32.46 | 32.57 | 31.35 | 31.88 | 23,319,802 | -0.34(-1.06%) |
Sep 10, 2020 | 32.65 | 32.81 | 32.17 | 32.22 | 12,431,329 | -0.41(-1.25%) |
Sep 09, 2020 | 32.32 | 32.92 | 32.20 | 32.63 | 11,177,866 | +0.52(+1.62%) |
Sep 08, 2020 | 33.05 | 33.15 | 32.09 | 32.11 | 9,966,755 | -0.79(-2.40%) |
Sep 04, 2020 | 33.42 | 33.57 | 32.40 | 32.90 | 8,177,451 | -0.45(-1.34%) |
Sep 03, 2020 | 33.68 | 34.52 | 33.19 | 33.34 | 10,046,198 | -0.60(-1.78%) |
Sep 02, 2020 | 32.88 | 33.96 | 32.88 | 33.95 | 11,639,643 | +1.11(+3.39%) |