Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.02 | 40.53 | 38.86 | 39.74 | 16,916,716 | -0.80(-1.97%) |
Nov 27, 2020 | 41.26 | 41.66 | 40.26 | 40.54 | 10,650,511 | -0.23(-0.56%) |
Nov 25, 2020 | 40.29 | 40.97 | 39.55 | 40.77 | 14,774,563 | +0.03(+0.07%) |
Nov 24, 2020 | 39.55 | 40.77 | 38.91 | 40.74 | 24,039,096 | +2.44(+6.37%) |
Nov 23, 2020 | 37.32 | 38.36 | 36.96 | 38.30 | 14,904,323 | +1.64(+4.47%) |
Nov 20, 2020 | 37.51 | 37.61 | 36.51 | 36.66 | 12,649,545 | -0.77(-2.06%) |
Nov 19, 2020 | 37.12 | 37.65 | 37.01 | 37.43 | 14,097,084 | +0.00(+0.00%) |
Nov 18, 2020 | 37.61 | 38.81 | 37.41 | 37.43 | 21,430,046 | +0.31(+0.82%) |
Nov 17, 2020 | 36.93 | 37.57 | 36.20 | 37.13 | 17,133,842 | -0.39(-1.05%) |
Nov 16, 2020 | 37.95 | 38.16 | 36.77 | 37.52 | 25,566,618 | +1.52(+4.22%) |
Nov 13, 2020 | 34.51 | 36.21 | 34.41 | 36.00 | 21,136,148 | +2.05(+6.05%) |
Nov 12, 2020 | 33.66 | 35.10 | 33.59 | 33.95 | 21,952,368 | -0.63(-1.83%) |
Nov 11, 2020 | 36.18 | 36.33 | 34.29 | 34.58 | 21,206,702 | -1.99(-5.45%) |
Nov 10, 2020 | 35.65 | 36.70 | 35.24 | 36.57 | 28,772,626 | +0.27(+0.73%) |
Nov 09, 2020 | 36.93 | 38.20 | 34.24 | 36.31 | 58,736,732 | +5.28(+17.03%) |
Nov 06, 2020 | 31.27 | 31.44 | 30.64 | 31.02 | 11,971,621 | -0.55(-1.75%) |
Nov 05, 2020 | 30.46 | 31.85 | 30.41 | 31.58 | 13,270,990 | +1.53(+5.09%) |
Nov 04, 2020 | 30.52 | 30.92 | 29.73 | 30.05 | 12,482,098 | -0.46(-1.52%) |
Nov 03, 2020 | 30.55 | 30.97 | 30.25 | 30.51 | 14,409,105 | +0.67(+2.25%) |
Nov 02, 2020 | 30.23 | 30.24 | 29.30 | 29.84 | 14,371,673 | -0.41(-1.37%) |
Oct 30, 2020 | 30.14 | 30.60 | 29.61 | 30.25 | 15,429,295 | -0.12(-0.39%) |
Oct 29, 2020 | 29.09 | 30.52 | 28.97 | 30.37 | 17,159,086 | +1.10(+3.74%) |
Oct 28, 2020 | 29.39 | 29.77 | 28.38 | 29.28 | 22,993,052 | -1.05(-3.45%) |
Oct 27, 2020 | 31.35 | 31.66 | 30.30 | 30.32 | 13,596,872 | -1.20(-3.82%) |
Oct 26, 2020 | 33.08 | 33.08 | 31.13 | 31.53 | 16,758,309 | -2.04(-6.09%) |
Oct 23, 2020 | 33.10 | 33.61 | 32.49 | 33.57 | 15,441,448 | +0.28(+0.83%) |
Oct 22, 2020 | 31.47 | 33.38 | 31.32 | 33.30 | 26,028,736 | +2.19(+7.05%) |
Oct 21, 2020 | 31.49 | 31.54 | 30.98 | 31.10 | 11,428,170 | -0.47(-1.50%) |
Oct 20, 2020 | 31.57 | 32.00 | 31.19 | 31.58 | 14,396,651 | +0.47(+1.52%) |
Oct 19, 2020 | 31.30 | 31.86 | 30.92 | 31.10 | 14,747,350 | +0.03(+0.10%) |
Oct 16, 2020 | 31.01 | 31.36 | 30.85 | 31.07 | 11,285,393 | +0.13(+0.41%) |
Oct 15, 2020 | 30.99 | 31.05 | 30.29 | 30.95 | 12,055,635 | -0.41(-1.32%) |
Oct 14, 2020 | 31.37 | 31.91 | 31.25 | 31.36 | 16,715,909 | -0.01(-0.03%) |
Oct 13, 2020 | 31.50 | 31.98 | 31.08 | 31.37 | 22,673,612 | -0.86(-2.67%) |
Oct 12, 2020 | 32.27 | 32.40 | 31.89 | 32.23 | 12,204,228 | -0.17(-0.52%) |
Oct 09, 2020 | 32.30 | 32.86 | 31.88 | 32.40 | 16,943,636 | +0.13(+0.40%) |
Oct 08, 2020 | 32.28 | 32.59 | 31.52 | 32.27 | 18,334,088 | +0.52(+1.65%) |
Oct 07, 2020 | 31.81 | 31.95 | 31.24 | 31.75 | 15,553,909 | +1.08(+3.51%) |
Oct 06, 2020 | 32.22 | 32.31 | 30.52 | 30.67 | 20,560,936 | -0.93(-2.94%) |
Oct 05, 2020 | 31.94 | 32.02 | 31.12 | 31.60 | 14,959,707 | +0.25(+0.79%) |
Oct 02, 2020 | 29.38 | 31.89 | 29.24 | 31.35 | 27,471,402 | +0.64(+2.09%) |
Oct 01, 2020 | 30.60 | 30.97 | 30.20 | 30.71 | 12,637,238 | +0.51(+1.70%) |
Sep 30, 2020 | 30.60 | 31.45 | 30.10 | 30.20 | 16,860,832 | -0.03(-0.10%) |
Sep 29, 2020 | 30.71 | 30.72 | 29.92 | 30.23 | 14,979,040 | -0.72(-2.33%) |
Sep 28, 2020 | 30.22 | 31.56 | 29.76 | 30.95 | 22,366,928 | +1.54(+5.24%) |
Sep 25, 2020 | 28.46 | 29.42 | 28.42 | 29.41 | 22,109,484 | +0.76(+2.65%) |
Sep 24, 2020 | 28.75 | 29.14 | 27.57 | 28.65 | 22,525,562 | -0.54(-1.86%) |
Sep 23, 2020 | 30.06 | 30.64 | 29.12 | 29.19 | 17,558,470 | -0.65(-2.18%) |
Sep 22, 2020 | 29.44 | 30.16 | 29.35 | 29.84 | 18,247,048 | +0.39(+1.34%) |
Sep 21, 2020 | 30.77 | 30.81 | 29.05 | 29.45 | 34,867,096 | -2.98(-9.20%) |
Sep 18, 2020 | 32.80 | 33.59 | 32.17 | 32.43 | 35,525,872 | -1.11(-3.30%) |
Sep 17, 2020 | 33.54 | 34.63 | 33.21 | 33.53 | 26,332,384 | -0.60(-1.76%) |
Sep 16, 2020 | 33.38 | 34.55 | 32.77 | 34.14 | 26,382,298 | +1.05(+3.16%) |
Sep 15, 2020 | 32.78 | 34.05 | 32.68 | 33.09 | 22,879,192 | +0.68(+2.10%) |
Sep 14, 2020 | 31.88 | 32.49 | 31.61 | 32.41 | 16,520,575 | +1.11(+3.53%) |
Sep 11, 2020 | 31.41 | 31.73 | 30.95 | 31.30 | 14,526,646 | -0.09(-0.28%) |
Sep 10, 2020 | 31.78 | 32.30 | 31.27 | 31.39 | 17,929,292 | +0.03(+0.09%) |
Sep 09, 2020 | 31.77 | 32.03 | 30.93 | 31.36 | 19,577,248 | -0.77(-2.40%) |
Sep 08, 2020 | 31.01 | 32.68 | 30.95 | 32.13 | 28,456,032 | +0.76(+2.42%) |
Sep 04, 2020 | 31.39 | 31.96 | 30.23 | 31.37 | 26,208,120 | +0.54(+1.76%) |
Sep 03, 2020 | 31.23 | 32.12 | 30.09 | 30.83 | 29,810,390 | +0.08(+0.26%) |
Sep 02, 2020 | 30.02 | 30.91 | 29.76 | 30.75 | 16,495,137 | +0.42(+1.40%) |