Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.70 | 32.90 | 31.91 | 32.20 | 11,978,570 | -0.84(-2.53%) |
Nov 27, 2020 | 33.35 | 33.59 | 32.69 | 33.03 | 1,413,300 | -0.52(-1.55%) |
Nov 25, 2020 | 34.27 | 34.27 | 33.30 | 33.55 | 2,389,600 | -1.00(-2.89%) |
Nov 24, 2020 | 34.49 | 34.83 | 33.85 | 34.55 | 2,969,902 | +0.56(+1.65%) |
Nov 23, 2020 | 34.08 | 34.34 | 33.74 | 33.99 | 2,365,009 | +0.02(+0.06%) |
Nov 20, 2020 | 34.69 | 34.83 | 33.74 | 33.97 | 1,942,000 | -0.90(-2.58%) |
Nov 19, 2020 | 34.69 | 34.98 | 33.98 | 34.87 | 1,856,167 | -0.02(-0.06%) |
Nov 18, 2020 | 35.48 | 35.53 | 34.88 | 34.89 | 1,306,985 | -0.35(-0.99%) |
Nov 17, 2020 | 34.75 | 35.26 | 34.22 | 35.24 | 1,539,955 | -0.06(-0.17%) |
Nov 16, 2020 | 35.18 | 35.54 | 34.81 | 35.30 | 1,635,100 | +1.15(+3.37%) |
Nov 13, 2020 | 34.23 | 34.41 | 33.00 | 34.15 | 1,456,500 | +0.42(+1.25%) |
Nov 12, 2020 | 34.09 | 35.42 | 33.34 | 33.73 | 1,376,701 | -1.00(-2.88%) |
Nov 11, 2020 | 35.22 | 35.54 | 34.27 | 34.73 | 1,291,981 | -0.49(-1.39%) |
Nov 10, 2020 | 34.57 | 35.48 | 34.21 | 35.22 | 1,675,267 | +0.78(+2.26%) |
Nov 09, 2020 | 34.37 | 34.88 | 33.96 | 34.44 | 2,331,380 | +2.89(+9.16%) |
Nov 06, 2020 | 32.27 | 32.33 | 31.20 | 31.55 | 2,192,300 | -0.36(-1.13%) |
Nov 05, 2020 | 32.10 | 32.84 | 31.70 | 31.91 | 2,023,764 | -0.07(-0.22%) |
Nov 04, 2020 | 31.28 | 32.56 | 30.77 | 31.98 | 2,227,308 | +0.07(+0.22%) |
Nov 03, 2020 | 31.95 | 32.34 | 31.53 | 31.91 | 2,120,925 | +0.55(+1.74%) |
Nov 02, 2020 | 30.85 | 31.65 | 30.64 | 31.36 | 2,411,368 | +1.15(+3.82%) |
Oct 30, 2020 | 30.85 | 32.14 | 29.84 | 30.21 | 3,327,900 | -0.22(-0.72%) |
Oct 29, 2020 | 29.39 | 30.75 | 29.11 | 30.43 | 3,679,039 | +0.98(+3.33%) |
Oct 28, 2020 | 28.71 | 29.68 | 28.55 | 29.45 | 2,236,393 | +0.24(+0.82%) |
Oct 27, 2020 | 30.25 | 30.51 | 29.16 | 29.21 | 1,440,505 | -1.27(-4.17%) |
Oct 26, 2020 | 31.50 | 31.53 | 30.37 | 30.48 | 1,366,930 | -1.33(-4.18%) |
Oct 23, 2020 | 32.07 | 32.16 | 31.50 | 31.81 | 884,600 | +0.13(+0.41%) |
Oct 22, 2020 | 30.82 | 31.79 | 30.66 | 31.68 | 3,088,039 | +0.82(+2.66%) |
Oct 21, 2020 | 30.09 | 31.03 | 30.09 | 30.86 | 2,238,363 | +0.60(+1.98%) |
Oct 20, 2020 | 30.31 | 30.68 | 30.00 | 30.26 | 1,287,533 | +0.37(+1.24%) |
Oct 19, 2020 | 31.05 | 31.05 | 29.87 | 29.89 | 1,306,379 | -0.96(-3.11%) |
Oct 16, 2020 | 30.79 | 31.16 | 30.49 | 30.85 | 1,015,400 | -0.04(-0.13%) |
Oct 15, 2020 | 30.18 | 30.96 | 30.10 | 30.89 | 810,796 | +0.43(+1.41%) |
Oct 14, 2020 | 30.52 | 31.20 | 30.22 | 30.46 | 1,669,158 | -0.35(-1.14%) |
Oct 13, 2020 | 31.52 | 31.68 | 30.74 | 30.81 | 1,128,701 | -0.90(-2.84%) |
Oct 12, 2020 | 31.33 | 31.85 | 31.04 | 31.71 | 1,616,508 | +0.18(+0.57%) |
Oct 09, 2020 | 31.98 | 32.00 | 31.48 | 31.53 | 1,772,200 | +0.03(+0.10%) |
Oct 08, 2020 | 30.39 | 31.51 | 30.39 | 31.50 | 1,230,888 | +1.26(+4.17%) |
Oct 07, 2020 | 30.40 | 30.85 | 30.11 | 30.24 | 1,288,282 | +0.06(+0.20%) |
Oct 06, 2020 | 30.95 | 30.95 | 30.02 | 30.18 | 936,690 | -0.46(-1.50%) |
Oct 05, 2020 | 30.02 | 30.69 | 29.68 | 30.64 | 989,999 | +0.94(+3.16%) |
Oct 02, 2020 | 28.86 | 29.94 | 28.60 | 29.70 | 701,800 | +0.30(+1.02%) |
Oct 01, 2020 | 29.35 | 29.70 | 29.11 | 29.40 | 1,291,326 | +0.15(+0.51%) |
Sep 30, 2020 | 29.10 | 29.72 | 29.01 | 29.25 | 2,362,061 | +0.38(+1.32%) |
Sep 29, 2020 | 29.09 | 29.31 | 28.51 | 28.87 | 1,276,558 | -0.39(-1.33%) |
Sep 28, 2020 | 29.02 | 29.72 | 28.88 | 29.26 | 1,800,021 | +0.81(+2.85%) |
Sep 25, 2020 | 27.78 | 28.51 | 27.77 | 28.45 | 1,647,900 | +0.31(+1.10%) |
Sep 24, 2020 | 27.97 | 28.47 | 27.41 | 28.14 | 2,230,816 | +0.21(+0.75%) |
Sep 23, 2020 | 29.08 | 29.36 | 27.91 | 27.93 | 2,045,542 | -1.07(-3.69%) |
Sep 22, 2020 | 28.99 | 29.71 | 28.73 | 29.00 | 1,448,553 | +0.11(+0.38%) |
Sep 21, 2020 | 28.75 | 29.01 | 27.98 | 28.89 | 2,901,311 | -0.59(-2.00%) |
Sep 18, 2020 | 30.37 | 30.48 | 29.31 | 29.48 | 3,670,100 | -0.94(-3.09%) |
Sep 17, 2020 | 30.22 | 30.57 | 29.81 | 30.42 | 1,581,890 | -0.19(-0.62%) |
Sep 16, 2020 | 30.49 | 31.14 | 30.37 | 30.61 | 1,400,701 | +0.32(+1.06%) |
Sep 15, 2020 | 31.09 | 31.41 | 30.19 | 30.29 | 1,905,800 | -0.75(-2.42%) |
Sep 14, 2020 | 31.06 | 31.37 | 30.75 | 31.04 | 1,323,252 | +0.31(+1.01%) |
Sep 11, 2020 | 31.20 | 31.35 | 30.46 | 30.73 | 1,294,500 | -0.43(-1.38%) |
Sep 10, 2020 | 31.60 | 31.77 | 31.06 | 31.16 | 1,266,764 | -0.39(-1.24%) |
Sep 09, 2020 | 31.23 | 31.90 | 31.00 | 31.55 | 1,697,256 | +0.55(+1.77%) |
Sep 08, 2020 | 31.34 | 31.50 | 30.47 | 31.00 | 1,486,306 | -0.87(-2.73%) |
Sep 04, 2020 | 32.71 | 32.88 | 31.48 | 31.87 | 1,141,300 | -0.25(-0.78%) |
Sep 03, 2020 | 32.33 | 33.05 | 31.98 | 32.12 | 1,480,176 | -0.01(-0.03%) |
Sep 02, 2020 | 31.74 | 32.27 | 31.35 | 32.13 | 1,233,068 | +0.53(+1.68%) |