Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.24 | 40.75 | 39.06 | 39.96 | 16,825,900 | -0.80(-1.97%) |
Nov 27, 2020 | 41.49 | 41.88 | 40.48 | 40.76 | 10,593,335 | -0.23(-0.56%) |
Nov 25, 2020 | 40.50 | 41.19 | 39.76 | 40.99 | 14,695,248 | +0.03(+0.07%) |
Nov 24, 2020 | 39.76 | 40.99 | 39.12 | 40.96 | 23,910,046 | +2.45(+6.37%) |
Nov 23, 2020 | 37.53 | 38.57 | 37.16 | 38.51 | 14,824,311 | +1.65(+4.47%) |
Nov 20, 2020 | 37.71 | 37.81 | 36.70 | 36.86 | 12,581,638 | -0.77(-2.06%) |
Nov 19, 2020 | 37.32 | 37.85 | 37.21 | 37.64 | 14,021,406 | +0.00(+0.00%) |
Nov 18, 2020 | 37.81 | 39.02 | 37.62 | 37.64 | 21,315,002 | +0.31(+0.82%) |
Nov 17, 2020 | 37.13 | 37.77 | 36.39 | 37.33 | 17,041,862 | -0.40(-1.05%) |
Nov 16, 2020 | 38.15 | 38.37 | 36.97 | 37.72 | 25,429,366 | +1.53(+4.22%) |
Nov 13, 2020 | 34.70 | 36.41 | 34.60 | 36.20 | 21,022,682 | +2.06(+6.05%) |
Nov 12, 2020 | 33.84 | 35.29 | 33.77 | 34.13 | 21,834,518 | -0.64(-1.83%) |
Nov 11, 2020 | 36.37 | 36.52 | 34.48 | 34.77 | 21,092,856 | -2.01(-5.45%) |
Nov 10, 2020 | 35.84 | 36.90 | 35.43 | 36.77 | 28,618,164 | +0.27(+0.73%) |
Nov 09, 2020 | 37.13 | 38.41 | 34.43 | 36.50 | 58,421,412 | +5.31(+17.03%) |
Nov 06, 2020 | 31.44 | 31.61 | 30.81 | 31.19 | 11,907,353 | -0.56(-1.75%) |
Nov 05, 2020 | 30.63 | 32.03 | 30.58 | 31.75 | 13,199,746 | +1.54(+5.09%) |
Nov 04, 2020 | 30.69 | 31.08 | 29.89 | 30.21 | 12,415,089 | -0.47(-1.52%) |
Nov 03, 2020 | 30.72 | 31.13 | 30.42 | 30.68 | 14,331,752 | +0.68(+2.25%) |
Nov 02, 2020 | 30.40 | 30.41 | 29.46 | 30.00 | 14,294,520 | -0.42(-1.37%) |
Oct 30, 2020 | 30.30 | 30.77 | 29.77 | 30.42 | 15,346,465 | -0.12(-0.39%) |
Oct 29, 2020 | 29.25 | 30.69 | 29.13 | 30.54 | 17,066,970 | +1.10(+3.74%) |
Oct 28, 2020 | 29.54 | 29.93 | 28.53 | 29.44 | 22,869,616 | -1.05(-3.45%) |
Oct 27, 2020 | 31.52 | 31.83 | 30.47 | 30.49 | 13,523,879 | -1.21(-3.82%) |
Oct 26, 2020 | 33.26 | 33.26 | 31.30 | 31.70 | 16,668,344 | -2.06(-6.09%) |
Oct 23, 2020 | 33.28 | 33.79 | 32.66 | 33.75 | 15,358,553 | +0.28(+0.83%) |
Oct 22, 2020 | 31.64 | 33.57 | 31.49 | 33.48 | 25,889,004 | +2.20(+7.05%) |
Oct 21, 2020 | 31.66 | 31.71 | 31.14 | 31.27 | 11,366,820 | -0.48(-1.50%) |
Oct 20, 2020 | 31.74 | 32.18 | 31.36 | 31.75 | 14,319,364 | +0.48(+1.52%) |
Oct 19, 2020 | 31.47 | 32.04 | 31.08 | 31.27 | 14,668,181 | +0.03(+0.10%) |
Oct 16, 2020 | 31.17 | 31.53 | 31.01 | 31.24 | 11,224,809 | +0.13(+0.41%) |
Oct 15, 2020 | 31.15 | 31.22 | 30.46 | 31.11 | 11,990,916 | -0.42(-1.32%) |
Oct 14, 2020 | 31.54 | 32.09 | 31.42 | 31.53 | 16,626,172 | -0.01(-0.03%) |
Oct 13, 2020 | 31.67 | 32.16 | 31.25 | 31.54 | 22,551,890 | -0.86(-2.67%) |
Oct 12, 2020 | 32.44 | 32.57 | 32.07 | 32.40 | 12,138,711 | -0.17(-0.52%) |
Oct 09, 2020 | 32.47 | 33.03 | 32.06 | 32.57 | 16,852,676 | +0.13(+0.40%) |
Oct 08, 2020 | 32.45 | 32.76 | 31.69 | 32.44 | 18,235,664 | +0.53(+1.65%) |
Oct 07, 2020 | 31.99 | 32.13 | 31.41 | 31.92 | 15,470,410 | +1.08(+3.51%) |
Oct 06, 2020 | 32.39 | 32.48 | 30.69 | 30.84 | 20,450,558 | -0.93(-2.94%) |
Oct 05, 2020 | 32.12 | 32.20 | 31.29 | 31.77 | 14,879,398 | +0.25(+0.79%) |
Oct 02, 2020 | 29.53 | 32.07 | 29.40 | 31.52 | 27,323,926 | +0.65(+2.09%) |
Oct 01, 2020 | 30.77 | 31.13 | 30.36 | 30.87 | 12,569,397 | +0.52(+1.70%) |
Sep 30, 2020 | 30.77 | 31.62 | 30.26 | 30.36 | 16,770,316 | -0.03(-0.10%) |
Sep 29, 2020 | 30.87 | 30.88 | 30.08 | 30.39 | 14,898,627 | -0.72(-2.33%) |
Sep 28, 2020 | 30.38 | 31.73 | 29.92 | 31.11 | 22,246,854 | +1.55(+5.24%) |
Sep 25, 2020 | 28.61 | 29.57 | 28.57 | 29.56 | 21,990,792 | +0.76(+2.65%) |
Sep 24, 2020 | 28.91 | 29.30 | 27.72 | 28.80 | 22,404,636 | -0.55(-1.86%) |
Sep 23, 2020 | 30.22 | 30.81 | 29.28 | 29.35 | 17,464,210 | -0.66(-2.18%) |
Sep 22, 2020 | 29.59 | 30.32 | 29.50 | 30.00 | 18,149,090 | +0.40(+1.34%) |
Sep 21, 2020 | 30.93 | 30.97 | 29.21 | 29.60 | 34,679,916 | -3.00(-9.20%) |
Sep 18, 2020 | 32.98 | 33.77 | 32.34 | 32.60 | 35,335,156 | -1.11(-3.30%) |
Sep 17, 2020 | 33.72 | 34.82 | 33.39 | 33.71 | 26,191,022 | -0.61(-1.76%) |
Sep 16, 2020 | 33.56 | 34.74 | 32.95 | 34.32 | 26,240,668 | +1.05(+3.16%) |
Sep 15, 2020 | 32.96 | 34.23 | 32.86 | 33.27 | 22,756,368 | +0.69(+2.10%) |
Sep 14, 2020 | 32.06 | 32.66 | 31.78 | 32.58 | 16,431,887 | +1.11(+3.53%) |
Sep 11, 2020 | 31.58 | 31.90 | 31.11 | 31.47 | 14,448,662 | -0.09(-0.28%) |
Sep 10, 2020 | 31.95 | 32.47 | 31.44 | 31.56 | 17,833,042 | +0.03(+0.09%) |
Sep 09, 2020 | 31.94 | 32.20 | 31.09 | 31.53 | 19,472,150 | -0.77(-2.40%) |
Sep 08, 2020 | 31.17 | 32.86 | 31.11 | 32.30 | 28,303,270 | +0.76(+2.42%) |
Sep 04, 2020 | 31.56 | 32.14 | 30.39 | 31.54 | 26,067,424 | +0.55(+1.76%) |
Sep 03, 2020 | 31.40 | 32.29 | 30.25 | 30.99 | 29,650,356 | +0.08(+0.26%) |
Sep 02, 2020 | 30.18 | 31.07 | 29.92 | 30.91 | 16,406,585 | +0.43(+1.40%) |