Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.48 | 36.58 | 34.40 | 34.42 | 23,270,152 | -2.80(-7.53%) |
Nov 27, 2020 | 37.76 | 38.20 | 36.89 | 37.22 | 5,394,962 | -0.74(-1.95%) |
Nov 25, 2020 | 38.28 | 38.67 | 37.72 | 37.96 | 17,981,330 | -0.68(-1.76%) |
Nov 24, 2020 | 38.35 | 39.46 | 38.09 | 38.64 | 17,745,152 | +1.48(+3.98%) |
Nov 23, 2020 | 35.12 | 37.27 | 35.04 | 37.16 | 16,831,078 | +2.66(+7.72%) |
Nov 20, 2020 | 34.20 | 34.74 | 34.05 | 34.50 | 13,835,833 | +0.16(+0.46%) |
Nov 19, 2020 | 33.68 | 34.46 | 33.39 | 34.34 | 14,371,130 | +0.25(+0.74%) |
Nov 18, 2020 | 33.90 | 35.56 | 33.63 | 34.09 | 26,788,402 | +0.29(+0.85%) |
Nov 17, 2020 | 32.64 | 34.05 | 32.40 | 33.80 | 16,627,527 | +0.67(+2.02%) |
Nov 16, 2020 | 32.15 | 33.18 | 31.67 | 33.13 | 21,490,202 | +2.37(+7.69%) |
Nov 13, 2020 | 29.89 | 30.94 | 29.80 | 30.77 | 13,791,468 | +1.17(+3.97%) |
Nov 12, 2020 | 30.10 | 30.63 | 29.23 | 29.59 | 12,579,153 | -1.10(-3.60%) |
Nov 11, 2020 | 31.29 | 31.50 | 30.50 | 30.70 | 19,795,472 | -0.22(-0.70%) |
Nov 10, 2020 | 29.89 | 30.92 | 29.23 | 30.91 | 23,731,308 | +1.87(+6.44%) |
Nov 09, 2020 | 28.85 | 30.30 | 28.60 | 29.04 | 20,242,064 | +3.65(+14.35%) |
Nov 06, 2020 | 26.21 | 26.67 | 25.04 | 25.40 | 12,050,308 | -0.81(-3.09%) |
Nov 05, 2020 | 26.19 | 26.89 | 26.14 | 26.21 | 11,848,107 | -0.23(-0.86%) |
Nov 04, 2020 | 25.74 | 26.64 | 25.41 | 26.43 | 17,445,340 | +0.93(+3.65%) |
Nov 03, 2020 | 26.73 | 26.75 | 25.35 | 25.50 | 13,940,656 | -0.80(-3.04%) |
Nov 02, 2020 | 25.60 | 26.58 | 24.81 | 26.30 | 15,817,808 | +1.40(+5.63%) |
Oct 30, 2020 | 25.17 | 25.21 | 24.04 | 24.90 | 18,029,374 | -0.47(-1.85%) |
Oct 29, 2020 | 24.47 | 25.39 | 23.95 | 25.37 | 17,884,112 | +0.32(+1.29%) |
Oct 28, 2020 | 25.54 | 25.94 | 24.84 | 25.05 | 17,555,216 | -1.28(-4.86%) |
Oct 27, 2020 | 26.24 | 26.70 | 26.07 | 26.33 | 14,960,862 | -0.05(-0.20%) |
Oct 26, 2020 | 27.63 | 27.78 | 26.17 | 26.38 | 13,243,528 | -1.93(-6.82%) |
Oct 23, 2020 | 28.08 | 28.87 | 27.77 | 28.31 | 17,625,490 | +0.55(+1.97%) |
Oct 22, 2020 | 26.64 | 27.82 | 26.51 | 27.76 | 17,274,098 | +1.11(+4.15%) |
Oct 21, 2020 | 27.99 | 28.20 | 26.61 | 26.66 | 22,072,082 | -1.69(-5.95%) |
Oct 20, 2020 | 28.63 | 28.76 | 27.90 | 28.35 | 22,118,804 | -0.10(-0.37%) |
Oct 19, 2020 | 29.69 | 29.76 | 28.43 | 28.45 | 24,913,020 | -0.93(-3.17%) |
Oct 16, 2020 | 30.29 | 30.43 | 29.36 | 29.38 | 9,554,712 | -1.04(-3.43%) |
Oct 15, 2020 | 29.11 | 30.49 | 28.94 | 30.43 | 10,047,093 | +0.75(+2.52%) |
Oct 14, 2020 | 29.26 | 30.54 | 29.26 | 29.68 | 11,422,713 | -0.30(-1.00%) |
Oct 13, 2020 | 30.54 | 30.94 | 29.82 | 29.98 | 9,447,499 | -0.61(-1.99%) |
Oct 12, 2020 | 30.14 | 30.80 | 29.85 | 30.59 | 8,393,921 | +0.40(+1.31%) |
Oct 09, 2020 | 30.89 | 30.92 | 29.94 | 30.19 | 7,425,269 | -0.34(-1.13%) |
Oct 08, 2020 | 29.65 | 30.61 | 29.48 | 30.54 | 7,863,543 | +1.03(+3.50%) |
Oct 07, 2020 | 28.77 | 29.68 | 28.63 | 29.51 | 7,717,498 | +0.89(+3.09%) |
Oct 06, 2020 | 29.98 | 30.15 | 28.47 | 28.62 | 7,730,352 | -0.84(-2.86%) |
Oct 05, 2020 | 28.84 | 29.49 | 28.56 | 29.46 | 6,576,736 | +1.04(+3.66%) |
Oct 02, 2020 | 27.14 | 28.61 | 27.03 | 28.42 | 8,224,935 | +0.55(+1.97%) |
Oct 01, 2020 | 27.70 | 28.14 | 27.24 | 27.87 | 9,225,948 | -0.35(-1.25%) |
Sep 30, 2020 | 28.13 | 28.61 | 27.97 | 28.23 | 9,437,866 | +0.33(+1.17%) |
Sep 29, 2020 | 28.98 | 29.03 | 27.65 | 27.90 | 7,752,188 | -1.07(-3.71%) |
Sep 28, 2020 | 29.51 | 29.86 | 28.90 | 28.97 | 10,421,130 | +0.01(+0.03%) |
Sep 25, 2020 | 28.44 | 29.21 | 28.35 | 28.96 | 6,097,728 | +0.09(+0.30%) |
Sep 24, 2020 | 28.20 | 29.45 | 27.90 | 28.88 | 8,241,975 | +0.58(+2.07%) |
Sep 23, 2020 | 29.53 | 29.73 | 28.26 | 28.29 | 8,973,163 | -1.19(-4.02%) |
Sep 22, 2020 | 29.51 | 29.92 | 29.23 | 29.48 | 9,264,760 | -0.05(-0.17%) |
Sep 21, 2020 | 29.92 | 30.15 | 29.30 | 29.53 | 13,165,098 | -1.30(-4.21%) |
Sep 18, 2020 | 30.77 | 31.33 | 30.43 | 30.83 | 14,438,896 | -0.19(-0.61%) |
Sep 17, 2020 | 29.57 | 31.04 | 29.36 | 31.02 | 15,297,047 | +0.87(+2.88%) |
Sep 16, 2020 | 29.33 | 30.54 | 28.92 | 30.15 | 10,752,256 | +1.10(+3.79%) |
Sep 15, 2020 | 28.99 | 29.41 | 28.89 | 29.05 | 9,695,782 | +0.24(+0.84%) |
Sep 14, 2020 | 28.57 | 29.11 | 28.37 | 28.81 | 6,324,366 | +0.35(+1.24%) |
Sep 11, 2020 | 28.26 | 28.74 | 28.05 | 28.46 | 7,875,888 | +0.16(+0.58%) |
Sep 10, 2020 | 29.59 | 29.66 | 28.24 | 28.29 | 9,985,449 | -1.32(-4.47%) |
Sep 09, 2020 | 29.95 | 29.95 | 29.41 | 29.62 | 7,492,890 | +0.34(+1.17%) |
Sep 08, 2020 | 30.34 | 30.34 | 29.00 | 29.27 | 10,865,193 | -1.55(-5.02%) |
Sep 04, 2020 | 31.25 | 31.53 | 30.66 | 30.82 | 9,639,853 | -0.11(-0.36%) |
Sep 03, 2020 | 30.97 | 31.69 | 30.80 | 30.93 | 10,159,370 | -0.34(-1.07%) |
Sep 02, 2020 | 31.80 | 31.95 | 31.27 | 31.27 | 8,658,139 | -0.67(-2.10%) |