Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.34 | 34.08 | 33.03 | 33.65 | 74,026,832 | +0.95(+2.90%) |
Nov 27, 2020 | 32.31 | 32.73 | 32.28 | 32.70 | 28,775,996 | +0.61(+1.92%) |
Nov 25, 2020 | 32.09 | 32.11 | 31.83 | 32.09 | 30,687,194 | -0.06(-0.19%) |
Nov 24, 2020 | 31.74 | 32.27 | 31.64 | 32.15 | 48,268,332 | +0.07(+0.22%) |
Nov 23, 2020 | 32.53 | 32.58 | 31.81 | 32.08 | 49,491,888 | -0.16(-0.49%) |
Nov 20, 2020 | 32.24 | 32.77 | 32.01 | 32.24 | 69,027,376 | +0.45(+1.41%) |
Nov 19, 2020 | 32.15 | 32.18 | 31.50 | 31.79 | 48,947,776 | -0.11(-0.36%) |
Nov 18, 2020 | 32.44 | 32.87 | 31.89 | 31.90 | 72,026,632 | +0.25(+0.78%) |
Nov 17, 2020 | 32.05 | 32.06 | 31.46 | 31.66 | 53,326,144 | +0.55(+1.76%) |
Nov 16, 2020 | 31.55 | 31.63 | 30.71 | 31.11 | 85,823,368 | -1.08(-3.34%) |
Nov 13, 2020 | 31.56 | 32.22 | 31.42 | 32.19 | 45,902,280 | +0.89(+2.85%) |
Nov 12, 2020 | 31.90 | 31.95 | 31.04 | 31.29 | 53,242,636 | -0.79(-2.47%) |
Nov 11, 2020 | 32.40 | 33.50 | 31.59 | 32.09 | 67,050,956 | -0.15(-0.47%) |
Nov 10, 2020 | 33.71 | 33.79 | 32.05 | 32.24 | 91,050,816 | -0.43(-1.33%) |
Nov 09, 2020 | 34.89 | 34.99 | 31.99 | 32.67 | 261,464,912 | +2.33(+7.69%) |
Nov 06, 2020 | 30.33 | 30.60 | 30.08 | 30.34 | 27,175,108 | +0.01(+0.03%) |
Nov 05, 2020 | 31.04 | 31.09 | 30.33 | 30.33 | 38,590,068 | -0.47(-1.52%) |
Nov 04, 2020 | 30.57 | 31.45 | 30.49 | 30.79 | 46,996,396 | +0.94(+3.15%) |
Nov 03, 2020 | 30.05 | 30.21 | 29.76 | 29.85 | 24,850,084 | -0.03(-0.11%) |
Nov 02, 2020 | 29.64 | 29.90 | 29.32 | 29.89 | 24,640,342 | +0.62(+2.11%) |
Oct 30, 2020 | 29.07 | 29.31 | 28.74 | 29.27 | 29,499,640 | +0.16(+0.57%) |
Oct 29, 2020 | 29.27 | 29.40 | 28.54 | 29.10 | 31,676,892 | -0.14(-0.48%) |
Oct 28, 2020 | 30.36 | 30.63 | 29.14 | 29.24 | 38,934,432 | -1.63(-5.29%) |
Oct 27, 2020 | 30.55 | 31.45 | 30.41 | 30.88 | 42,377,536 | -0.40(-1.29%) |
Oct 26, 2020 | 31.24 | 31.36 | 30.92 | 31.28 | 38,824,144 | -0.21(-0.68%) |
Oct 23, 2020 | 31.29 | 31.58 | 31.06 | 31.50 | 35,145,796 | +0.62(+2.00%) |
Oct 22, 2020 | 30.59 | 30.99 | 30.55 | 30.88 | 22,123,538 | +0.29(+0.94%) |
Oct 21, 2020 | 30.81 | 30.89 | 30.57 | 30.59 | 21,826,510 | -0.34(-1.09%) |
Oct 20, 2020 | 31.24 | 31.26 | 30.81 | 30.93 | 25,735,504 | -0.40(-1.29%) |
Oct 19, 2020 | 31.69 | 32.05 | 31.05 | 31.33 | 36,717,496 | +0.02(+0.08%) |
Oct 16, 2020 | 30.58 | 31.45 | 30.54 | 31.31 | 49,448,356 | +1.15(+3.83%) |
Oct 15, 2020 | 30.22 | 30.31 | 30.04 | 30.15 | 18,509,530 | -0.26(-0.84%) |
Oct 14, 2020 | 30.53 | 30.77 | 30.17 | 30.41 | 25,445,560 | -0.03(-0.11%) |
Oct 13, 2020 | 30.25 | 30.62 | 30.22 | 30.44 | 24,776,822 | +0.07(+0.22%) |
Oct 12, 2020 | 30.27 | 30.67 | 30.08 | 30.37 | 22,325,656 | +0.02(+0.08%) |
Oct 09, 2020 | 30.38 | 30.62 | 30.18 | 30.35 | 27,220,738 | -0.08(-0.27%) |
Oct 08, 2020 | 30.19 | 30.67 | 30.12 | 30.43 | 20,536,250 | +0.35(+1.15%) |
Oct 07, 2020 | 29.91 | 30.18 | 29.72 | 30.08 | 25,485,450 | +0.25(+0.83%) |
Oct 06, 2020 | 30.52 | 30.55 | 29.77 | 29.84 | 29,017,092 | -0.48(-1.58%) |
Oct 05, 2020 | 30.13 | 30.42 | 29.98 | 30.32 | 22,308,510 | +0.31(+1.02%) |
Oct 02, 2020 | 29.75 | 30.24 | 29.72 | 30.01 | 24,683,872 | +0.01(+0.03%) |
Oct 01, 2020 | 30.45 | 30.60 | 29.83 | 30.00 | 25,893,364 | -0.27(-0.90%) |
Sep 30, 2020 | 29.92 | 30.49 | 29.90 | 30.27 | 26,022,796 | +0.44(+1.47%) |
Sep 29, 2020 | 30.05 | 30.14 | 29.72 | 29.84 | 15,546,622 | -0.18(-0.60%) |
Sep 28, 2020 | 29.83 | 30.18 | 29.83 | 30.02 | 17,289,524 | +0.28(+0.94%) |
Sep 25, 2020 | 29.32 | 29.82 | 29.30 | 29.74 | 16,522,426 | +0.24(+0.81%) |
Sep 24, 2020 | 29.66 | 29.73 | 29.32 | 29.50 | 23,984,866 | -0.20(-0.67%) |
Sep 23, 2020 | 29.98 | 30.01 | 29.67 | 29.70 | 26,566,668 | -0.21(-0.69%) |
Sep 22, 2020 | 29.54 | 29.97 | 29.48 | 29.90 | 26,129,804 | +0.19(+0.64%) |
Sep 21, 2020 | 30.00 | 30.09 | 29.19 | 29.71 | 30,593,080 | -0.50(-1.67%) |
Sep 18, 2020 | 30.34 | 30.58 | 30.17 | 30.22 | 36,453,204 | -0.16(-0.52%) |
Sep 17, 2020 | 30.34 | 30.50 | 30.15 | 30.37 | 20,558,192 | +0.03(+0.11%) |
Sep 16, 2020 | 30.75 | 30.78 | 30.29 | 30.34 | 25,568,520 | -0.15(-0.49%) |
Sep 15, 2020 | 30.68 | 30.81 | 30.37 | 30.49 | 25,286,894 | -0.04(-0.13%) |
Sep 14, 2020 | 29.99 | 30.97 | 29.93 | 30.53 | 33,994,004 | +0.78(+2.61%) |
Sep 11, 2020 | 29.48 | 29.79 | 29.24 | 29.75 | 27,728,912 | +0.35(+1.18%) |
Sep 10, 2020 | 29.86 | 29.96 | 29.35 | 29.41 | 24,898,604 | -0.44(-1.46%) |
Sep 09, 2020 | 29.94 | 30.23 | 29.81 | 29.85 | 31,604,534 | +0.21(+0.70%) |
Sep 08, 2020 | 30.16 | 30.20 | 29.43 | 29.64 | 30,736,936 | -0.35(-1.18%) |
Sep 04, 2020 | 30.10 | 30.22 | 29.59 | 29.99 | 30,906,694 | -0.03(-0.11%) |
Sep 03, 2020 | 30.83 | 30.93 | 29.78 | 30.03 | 41,339,408 | -0.66(-2.15%) |
Sep 02, 2020 | 30.33 | 30.77 | 30.03 | 30.69 | 33,425,082 | +0.26(+0.87%) |