Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.81 | 38.09 | 36.68 | 37.41 | 2,513,312 | -0.52(-1.37%) |
Nov 27, 2020 | 37.30 | 38.09 | 37.25 | 37.93 | 920,900 | +0.60(+1.61%) |
Nov 25, 2020 | 37.13 | 37.52 | 36.54 | 37.33 | 1,256,500 | +0.24(+0.65%) |
Nov 24, 2020 | 37.10 | 37.26 | 36.11 | 37.09 | 1,792,428 | +0.31(+0.84%) |
Nov 23, 2020 | 36.08 | 37.15 | 35.95 | 36.78 | 1,410,784 | +1.02(+2.85%) |
Nov 20, 2020 | 36.49 | 36.50 | 35.45 | 35.76 | 1,755,100 | -0.98(-2.67%) |
Nov 19, 2020 | 36.00 | 36.85 | 35.59 | 36.74 | 1,315,958 | +0.69(+1.91%) |
Nov 18, 2020 | 34.58 | 36.46 | 34.58 | 36.05 | 1,426,257 | +0.24(+0.67%) |
Nov 17, 2020 | 35.25 | 36.19 | 35.04 | 35.81 | 1,901,537 | -0.05(-0.14%) |
Nov 16, 2020 | 36.02 | 36.24 | 35.15 | 35.86 | 1,567,447 | +1.02(+2.94%) |
Nov 13, 2020 | 34.17 | 35.02 | 33.92 | 34.84 | 1,415,200 | +1.01(+2.97%) |
Nov 12, 2020 | 34.16 | 34.70 | 33.49 | 33.83 | 1,172,958 | -0.55(-1.60%) |
Nov 11, 2020 | 33.99 | 34.44 | 33.24 | 34.38 | 1,733,895 | +0.58(+1.72%) |
Nov 10, 2020 | 33.23 | 34.14 | 32.47 | 33.80 | 2,275,363 | +1.59(+4.94%) |
Nov 09, 2020 | 36.23 | 36.88 | 32.14 | 32.21 | 3,532,346 | -1.88(-5.51%) |
Nov 06, 2020 | 34.65 | 34.77 | 33.64 | 34.09 | 4,163,300 | -0.56(-1.62%) |
Nov 05, 2020 | 34.70 | 36.07 | 34.49 | 34.65 | 2,290,553 | +0.55(+1.61%) |
Nov 04, 2020 | 32.44 | 34.49 | 32.31 | 34.10 | 1,766,079 | +1.42(+4.35%) |
Nov 03, 2020 | 34.22 | 34.22 | 31.73 | 32.68 | 2,203,172 | +0.01(+0.03%) |
Nov 02, 2020 | 31.21 | 32.93 | 30.78 | 32.67 | 3,261,762 | +2.37(+7.82%) |
Oct 30, 2020 | 32.00 | 32.97 | 30.05 | 30.30 | 4,407,900 | +0.29(+0.97%) |
Oct 29, 2020 | 30.40 | 30.62 | 29.73 | 30.01 | 1,843,486 | -0.50(-1.64%) |
Oct 28, 2020 | 30.21 | 31.39 | 30.15 | 30.51 | 1,478,853 | -0.84(-2.68%) |
Oct 27, 2020 | 31.49 | 32.18 | 30.94 | 31.35 | 1,806,703 | -0.34(-1.07%) |
Oct 26, 2020 | 31.82 | 32.13 | 31.07 | 31.69 | 1,372,871 | -0.97(-2.97%) |
Oct 23, 2020 | 32.61 | 33.06 | 32.06 | 32.66 | 1,166,500 | +0.41(+1.27%) |
Oct 22, 2020 | 32.75 | 32.90 | 31.59 | 32.25 | 1,447,674 | -0.30(-0.92%) |
Oct 21, 2020 | 33.57 | 34.06 | 32.45 | 32.55 | 979,738 | -1.12(-3.31%) |
Oct 20, 2020 | 32.75 | 34.49 | 32.68 | 33.66 | 1,808,595 | +0.98(+3.01%) |
Oct 19, 2020 | 33.62 | 33.90 | 32.54 | 32.68 | 1,258,376 | -0.82(-2.45%) |
Oct 16, 2020 | 34.28 | 34.46 | 33.43 | 33.50 | 1,118,500 | -0.68(-1.99%) |
Oct 15, 2020 | 33.40 | 34.42 | 33.00 | 34.18 | 1,219,958 | +0.27(+0.80%) |
Oct 14, 2020 | 34.38 | 34.69 | 33.83 | 33.91 | 620,590 | -0.27(-0.79%) |
Oct 13, 2020 | 34.31 | 34.53 | 33.66 | 34.18 | 1,353,106 | -0.36(-1.04%) |
Oct 12, 2020 | 34.40 | 34.67 | 34.03 | 34.54 | 1,073,431 | +0.54(+1.59%) |
Oct 09, 2020 | 34.33 | 34.49 | 33.48 | 34.00 | 1,190,400 | +0.13(+0.38%) |
Oct 08, 2020 | 34.31 | 34.40 | 33.36 | 33.87 | 1,123,628 | +0.03(+0.09%) |
Oct 07, 2020 | 34.19 | 34.38 | 33.46 | 33.84 | 1,354,641 | +0.42(+1.26%) |
Oct 06, 2020 | 33.41 | 34.36 | 33.26 | 33.42 | 2,752,446 | +0.03(+0.09%) |
Oct 05, 2020 | 34.15 | 34.42 | 32.83 | 33.39 | 2,367,189 | -0.30(-0.89%) |
Oct 02, 2020 | 32.20 | 33.88 | 32.20 | 33.69 | 2,652,600 | +0.53(+1.60%) |
Oct 01, 2020 | 32.96 | 33.28 | 32.48 | 33.16 | 2,146,083 | +0.54(+1.66%) |
Sep 30, 2020 | 32.23 | 33.21 | 32.15 | 32.62 | 2,241,675 | +0.62(+1.94%) |
Sep 29, 2020 | 32.26 | 32.52 | 31.95 | 32.00 | 1,381,027 | -0.30(-0.91%) |
Sep 28, 2020 | 31.44 | 32.38 | 31.32 | 32.30 | 1,937,728 | +1.71(+5.57%) |
Sep 25, 2020 | 29.65 | 30.75 | 29.58 | 30.59 | 1,449,900 | +0.56(+1.86%) |
Sep 24, 2020 | 29.60 | 30.80 | 29.26 | 30.03 | 1,416,989 | +0.43(+1.45%) |
Sep 23, 2020 | 30.85 | 31.01 | 29.33 | 29.60 | 2,215,077 | -1.23(-3.99%) |
Sep 22, 2020 | 30.22 | 30.88 | 29.73 | 30.83 | 1,760,222 | +0.78(+2.60%) |
Sep 21, 2020 | 30.63 | 30.90 | 29.47 | 30.05 | 3,043,610 | -1.65(-5.22%) |
Sep 18, 2020 | 32.46 | 32.55 | 31.11 | 31.70 | 4,349,700 | -0.58(-1.78%) |
Sep 17, 2020 | 32.43 | 33.11 | 31.95 | 32.28 | 3,866,869 | -0.89(-2.68%) |
Sep 16, 2020 | 33.05 | 33.45 | 32.41 | 33.17 | 3,125,436 | +0.59(+1.81%) |
Sep 15, 2020 | 33.05 | 33.17 | 32.49 | 32.58 | 2,062,377 | -0.27(-0.82%) |
Sep 14, 2020 | 32.25 | 33.00 | 31.85 | 32.85 | 2,454,174 | +0.95(+2.98%) |
Sep 11, 2020 | 31.38 | 32.10 | 31.15 | 31.90 | 3,014,700 | +0.06(+0.19%) |
Sep 10, 2020 | 31.15 | 31.85 | 30.95 | 31.84 | 5,508,749 | +0.92(+2.98%) |
Sep 09, 2020 | 30.11 | 31.24 | 29.92 | 30.92 | 2,680,165 | +0.90(+3.00%) |
Sep 08, 2020 | 29.43 | 31.24 | 29.00 | 30.02 | 3,347,511 | +0.00(+0.00%) |
Sep 04, 2020 | 30.66 | 30.70 | 28.43 | 30.02 | 3,040,000 | -0.14(-0.46%) |
Sep 03, 2020 | 30.85 | 31.24 | 29.91 | 30.16 | 3,582,191 | -1.36(-4.31%) |
Sep 02, 2020 | 31.05 | 31.56 | 30.08 | 31.52 | 3,015,681 | +0.54(+1.74%) |