Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.53 | 32.56 | 32.02 | 32.07 | 8,508,018 | -0.24(-0.76%) |
Nov 27, 2020 | 32.18 | 32.44 | 32.12 | 32.31 | 3,217,147 | -0.14(-0.43%) |
Nov 25, 2020 | 32.18 | 32.47 | 32.08 | 32.45 | 4,171,944 | +0.12(+0.38%) |
Nov 24, 2020 | 32.05 | 32.44 | 32.01 | 32.33 | 5,688,484 | +0.31(+0.95%) |
Nov 23, 2020 | 32.17 | 32.18 | 31.80 | 32.03 | 6,578,351 | -0.25(-0.78%) |
Nov 20, 2020 | 32.38 | 32.43 | 32.15 | 32.28 | 4,904,876 | -0.10(-0.30%) |
Nov 19, 2020 | 32.40 | 32.44 | 32.12 | 32.38 | 6,126,519 | +0.50(+1.56%) |
Nov 18, 2020 | 32.54 | 32.56 | 31.83 | 31.88 | 12,414,177 | -0.51(-1.56%) |
Nov 17, 2020 | 32.50 | 32.69 | 32.28 | 32.38 | 10,778,503 | -0.79(-2.39%) |
Nov 16, 2020 | 33.48 | 33.60 | 33.04 | 33.18 | 5,924,211 | -0.21(-0.63%) |
Nov 13, 2020 | 32.93 | 33.39 | 32.93 | 33.39 | 3,957,421 | +0.48(+1.46%) |
Nov 12, 2020 | 33.12 | 33.27 | 32.84 | 32.91 | 4,781,499 | -0.79(-2.34%) |
Nov 11, 2020 | 33.47 | 33.77 | 33.27 | 33.69 | 8,793,074 | +0.29(+0.88%) |
Nov 10, 2020 | 33.61 | 33.67 | 33.15 | 33.40 | 7,194,195 | +1.15(+3.57%) |
Nov 09, 2020 | 32.66 | 32.70 | 32.22 | 32.25 | 7,298,821 | +0.56(+1.76%) |
Nov 06, 2020 | 31.90 | 31.95 | 31.61 | 31.69 | 5,527,862 | +0.03(+0.11%) |
Nov 05, 2020 | 32.16 | 32.20 | 31.56 | 31.66 | 7,674,342 | +0.20(+0.63%) |
Nov 04, 2020 | 31.26 | 31.93 | 31.23 | 31.46 | 12,695,134 | +1.13(+3.72%) |
Nov 03, 2020 | 30.18 | 30.51 | 30.14 | 30.33 | 7,192,808 | +0.74(+2.50%) |
Nov 02, 2020 | 29.42 | 29.62 | 29.26 | 29.59 | 5,326,637 | +0.84(+2.93%) |
Oct 30, 2020 | 28.80 | 29.01 | 28.61 | 28.75 | 6,606,209 | -0.46(-1.59%) |
Oct 29, 2020 | 29.20 | 29.36 | 28.80 | 29.21 | 7,628,761 | +0.01(+0.03%) |
Oct 28, 2020 | 29.81 | 29.85 | 29.14 | 29.20 | 8,698,385 | -1.20(-3.96%) |
Oct 27, 2020 | 30.50 | 30.78 | 30.37 | 30.41 | 7,747,747 | +0.11(+0.37%) |
Oct 26, 2020 | 30.48 | 30.50 | 30.10 | 30.30 | 4,184,801 | -0.06(-0.20%) |
Oct 23, 2020 | 30.46 | 30.54 | 30.09 | 30.36 | 5,991,240 | +0.17(+0.57%) |
Oct 22, 2020 | 30.30 | 30.33 | 30.01 | 30.18 | 8,023,896 | -0.22(-0.74%) |
Oct 21, 2020 | 30.69 | 30.88 | 30.37 | 30.41 | 9,019,952 | -0.59(-1.91%) |
Oct 20, 2020 | 31.11 | 31.17 | 30.78 | 31.00 | 6,168,339 | -0.12(-0.39%) |
Oct 19, 2020 | 31.50 | 31.63 | 31.04 | 31.12 | 4,053,899 | -0.34(-1.07%) |
Oct 16, 2020 | 31.36 | 31.59 | 31.31 | 31.46 | 4,592,621 | +0.51(+1.64%) |
Oct 15, 2020 | 30.96 | 31.07 | 30.72 | 30.95 | 8,030,898 | -1.06(-3.31%) |
Oct 14, 2020 | 32.22 | 32.25 | 31.84 | 32.01 | 3,410,685 | +0.02(+0.05%) |
Oct 13, 2020 | 32.25 | 32.40 | 31.89 | 31.99 | 5,838,300 | -0.32(-0.98%) |
Oct 12, 2020 | 32.43 | 32.43 | 32.15 | 32.31 | 4,128,786 | -0.01(-0.03%) |
Oct 09, 2020 | 32.33 | 32.59 | 32.24 | 32.32 | 4,493,343 | +0.35(+1.10%) |
Oct 08, 2020 | 31.76 | 32.04 | 31.72 | 31.97 | 3,835,098 | +0.49(+1.56%) |
Oct 07, 2020 | 31.52 | 31.62 | 31.40 | 31.47 | 4,357,344 | -0.19(-0.60%) |
Oct 06, 2020 | 32.23 | 32.27 | 31.59 | 31.66 | 4,734,241 | -0.76(-2.33%) |
Oct 05, 2020 | 32.15 | 32.51 | 32.15 | 32.42 | 2,780,648 | +0.39(+1.21%) |
Oct 02, 2020 | 31.97 | 32.24 | 31.90 | 32.03 | 3,888,022 | +0.09(+0.27%) |
Oct 01, 2020 | 32.35 | 32.43 | 31.81 | 31.95 | 4,513,159 | -0.43(-1.33%) |
Sep 30, 2020 | 32.78 | 32.79 | 32.26 | 32.38 | 4,347,472 | +0.18(+0.56%) |
Sep 29, 2020 | 32.34 | 32.57 | 32.06 | 32.20 | 3,334,454 | -0.37(-1.14%) |
Sep 28, 2020 | 32.55 | 32.83 | 32.50 | 32.57 | 3,501,100 | +0.05(+0.16%) |
Sep 25, 2020 | 32.09 | 32.52 | 32.08 | 32.52 | 3,807,809 | +0.36(+1.12%) |
Sep 24, 2020 | 32.33 | 32.39 | 31.91 | 32.15 | 4,072,134 | -0.35(-1.08%) |
Sep 23, 2020 | 33.21 | 33.23 | 32.47 | 32.51 | 3,872,904 | -0.18(-0.55%) |
Sep 22, 2020 | 32.64 | 32.80 | 32.43 | 32.69 | 3,835,440 | -0.18(-0.55%) |
Sep 21, 2020 | 33.14 | 33.16 | 32.43 | 32.87 | 5,139,374 | -0.90(-2.67%) |
Sep 18, 2020 | 34.22 | 34.22 | 33.70 | 33.77 | 4,282,579 | -0.18(-0.53%) |
Sep 17, 2020 | 33.92 | 34.18 | 33.76 | 33.95 | 3,036,459 | +0.04(+0.13%) |
Sep 16, 2020 | 33.94 | 34.16 | 33.88 | 33.91 | 2,428,863 | +0.13(+0.38%) |
Sep 15, 2020 | 33.93 | 34.08 | 33.75 | 33.78 | 2,041,089 | +0.16(+0.49%) |
Sep 14, 2020 | 33.68 | 33.76 | 33.57 | 33.62 | 1,775,452 | -0.03(-0.08%) |
Sep 11, 2020 | 33.63 | 33.73 | 33.42 | 33.64 | 2,482,545 | +0.29(+0.88%) |
Sep 10, 2020 | 33.95 | 34.07 | 33.29 | 33.35 | 3,053,971 | -0.84(-2.47%) |
Sep 09, 2020 | 34.35 | 34.52 | 34.19 | 34.19 | 3,806,001 | +0.67(+2.00%) |
Sep 08, 2020 | 33.67 | 33.85 | 33.39 | 33.52 | 3,540,567 | +0.43(+1.30%) |
Sep 04, 2020 | 33.48 | 33.56 | 32.67 | 33.09 | 4,383,601 | -0.46(-1.38%) |
Sep 03, 2020 | 34.30 | 34.37 | 33.38 | 33.56 | 3,211,008 | -0.77(-2.23%) |
Sep 02, 2020 | 33.98 | 34.36 | 33.89 | 34.32 | 3,304,493 | +0.81(+2.41%) |