Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.56 | 38.88 | 37.66 | 38.81 | 4,285,443 | -0.03(-0.08%) |
Nov 27, 2020 | 38.75 | 39.08 | 37.73 | 38.84 | 2,950,400 | -0.11(-0.28%) |
Nov 25, 2020 | 38.75 | 39.38 | 38.24 | 38.95 | 3,687,700 | -0.74(-1.86%) |
Nov 24, 2020 | 40.44 | 40.56 | 38.76 | 39.69 | 4,153,310 | -0.76(-1.88%) |
Nov 23, 2020 | 40.50 | 40.82 | 39.44 | 40.45 | 5,469,945 | +0.48(+1.20%) |
Nov 20, 2020 | 39.75 | 40.79 | 38.90 | 39.97 | 7,195,400 | +0.42(+1.06%) |
Nov 19, 2020 | 39.34 | 39.95 | 37.60 | 39.55 | 15,708,692 | +5.94(+17.67%) |
Nov 18, 2020 | 35.54 | 35.92 | 33.58 | 33.61 | 8,651,894 | -1.84(-5.19%) |
Nov 17, 2020 | 34.50 | 35.60 | 34.12 | 35.45 | 5,137,801 | +0.69(+1.99%) |
Nov 16, 2020 | 35.02 | 35.10 | 34.20 | 34.76 | 3,795,321 | +0.42(+1.22%) |
Nov 13, 2020 | 33.62 | 34.66 | 33.53 | 34.34 | 5,093,500 | +1.28(+3.87%) |
Nov 12, 2020 | 34.05 | 34.17 | 32.74 | 33.06 | 2,833,242 | -1.08(-3.16%) |
Nov 11, 2020 | 34.23 | 34.49 | 33.26 | 34.14 | 2,896,628 | +0.09(+0.26%) |
Nov 10, 2020 | 32.82 | 34.05 | 32.41 | 34.05 | 3,301,387 | +1.53(+4.70%) |
Nov 09, 2020 | 35.16 | 35.25 | 32.45 | 32.52 | 5,473,284 | -0.80(-2.40%) |
Nov 06, 2020 | 34.18 | 34.74 | 32.97 | 33.32 | 2,618,700 | -0.72(-2.12%) |
Nov 05, 2020 | 34.01 | 34.44 | 33.41 | 34.04 | 2,242,050 | +0.34(+1.01%) |
Nov 04, 2020 | 33.23 | 34.68 | 32.94 | 33.70 | 3,238,553 | -0.03(-0.09%) |
Nov 03, 2020 | 33.35 | 33.94 | 32.93 | 33.73 | 2,352,394 | +0.71(+2.15%) |
Nov 02, 2020 | 32.31 | 33.54 | 32.19 | 33.02 | 2,683,548 | +1.01(+3.16%) |
Oct 30, 2020 | 32.85 | 33.13 | 31.75 | 32.01 | 2,524,700 | -0.86(-2.62%) |
Oct 29, 2020 | 32.63 | 33.24 | 32.03 | 32.87 | 1,972,360 | +0.60(+1.86%) |
Oct 28, 2020 | 32.68 | 33.07 | 32.16 | 32.27 | 1,808,007 | -1.33(-3.96%) |
Oct 27, 2020 | 34.38 | 34.63 | 33.32 | 33.60 | 1,590,795 | -0.56(-1.64%) |
Oct 26, 2020 | 33.86 | 34.51 | 33.64 | 34.16 | 2,661,218 | -0.60(-1.73%) |
Oct 23, 2020 | 34.00 | 34.79 | 33.36 | 34.76 | 2,817,100 | +0.86(+2.54%) |
Oct 22, 2020 | 32.35 | 34.12 | 31.83 | 33.90 | 3,842,988 | +1.72(+5.34%) |
Oct 21, 2020 | 33.08 | 33.20 | 31.96 | 32.18 | 3,441,976 | -0.92(-2.78%) |
Oct 20, 2020 | 33.39 | 34.13 | 33.05 | 33.10 | 4,094,441 | -0.03(-0.09%) |
Oct 19, 2020 | 34.80 | 35.41 | 32.85 | 33.13 | 7,834,211 | -0.17(-0.51%) |
Oct 16, 2020 | 33.70 | 33.99 | 33.28 | 33.30 | 3,413,800 | -0.31(-0.92%) |
Oct 15, 2020 | 31.57 | 33.70 | 31.42 | 33.61 | 5,358,657 | +1.63(+5.10%) |
Oct 14, 2020 | 32.24 | 32.47 | 31.26 | 31.98 | 4,297,410 | +0.04(+0.13%) |
Oct 13, 2020 | 32.01 | 32.74 | 31.62 | 31.94 | 3,497,116 | -0.11(-0.34%) |
Oct 12, 2020 | 32.37 | 33.09 | 31.71 | 32.05 | 4,596,463 | -0.21(-0.65%) |
Oct 09, 2020 | 32.99 | 33.09 | 31.80 | 32.26 | 3,913,000 | -0.32(-0.98%) |
Oct 08, 2020 | 33.56 | 33.66 | 32.38 | 32.58 | 5,735,701 | -0.41(-1.24%) |
Oct 07, 2020 | 33.01 | 33.39 | 32.58 | 32.99 | 3,260,370 | +0.69(+2.14%) |
Oct 06, 2020 | 33.42 | 33.57 | 32.24 | 32.30 | 3,215,578 | -0.91(-2.74%) |
Oct 05, 2020 | 33.42 | 33.48 | 32.48 | 33.21 | 2,887,901 | +0.08(+0.24%) |
Oct 02, 2020 | 32.15 | 33.43 | 32.00 | 33.13 | 2,814,300 | -0.09(-0.27%) |
Oct 01, 2020 | 32.05 | 33.46 | 32.05 | 33.22 | 5,843,282 | +1.41(+4.43%) |
Sep 30, 2020 | 31.64 | 33.12 | 31.30 | 31.81 | 6,068,527 | +1.45(+4.78%) |
Sep 29, 2020 | 31.52 | 31.52 | 30.27 | 30.36 | 5,008,211 | -1.17(-3.71%) |
Sep 28, 2020 | 31.10 | 31.78 | 30.70 | 31.53 | 3,998,161 | +1.20(+3.96%) |
Sep 25, 2020 | 29.53 | 30.51 | 29.40 | 30.33 | 7,906,100 | +0.71(+2.40%) |
Sep 24, 2020 | 29.72 | 30.34 | 28.48 | 29.62 | 4,654,733 | -0.48(-1.59%) |
Sep 23, 2020 | 30.97 | 31.65 | 30.01 | 30.10 | 3,644,793 | -0.45(-1.47%) |
Sep 22, 2020 | 29.49 | 30.76 | 29.38 | 30.55 | 5,533,263 | +1.10(+3.74%) |
Sep 21, 2020 | 29.53 | 29.86 | 28.53 | 29.45 | 3,981,017 | -0.71(-2.35%) |
Sep 18, 2020 | 30.19 | 30.64 | 29.74 | 30.16 | 8,060,400 | -0.16(-0.53%) |
Sep 17, 2020 | 29.20 | 30.86 | 29.15 | 30.32 | 4,419,649 | +0.48(+1.61%) |
Sep 16, 2020 | 29.25 | 30.29 | 28.84 | 29.84 | 3,768,738 | +0.85(+2.93%) |
Sep 15, 2020 | 29.42 | 29.65 | 28.52 | 28.99 | 2,921,516 | -0.06(-0.21%) |
Sep 14, 2020 | 28.49 | 29.12 | 28.35 | 29.05 | 3,659,145 | +1.05(+3.75%) |
Sep 11, 2020 | 28.05 | 28.30 | 27.54 | 28.00 | 3,457,700 | -0.01(-0.04%) |
Sep 10, 2020 | 28.86 | 29.35 | 27.92 | 28.01 | 3,704,920 | -0.58(-2.03%) |
Sep 09, 2020 | 29.00 | 29.04 | 28.23 | 28.59 | 3,500,195 | -0.33(-1.14%) |
Sep 08, 2020 | 29.59 | 29.95 | 28.88 | 28.92 | 4,129,530 | -1.22(-4.05%) |
Sep 04, 2020 | 30.14 | 30.58 | 29.32 | 30.14 | 3,480,400 | +0.52(+1.76%) |
Sep 03, 2020 | 30.91 | 31.13 | 29.35 | 29.62 | 3,584,124 | -1.63(-5.22%) |
Sep 02, 2020 | 31.67 | 31.93 | 30.55 | 31.25 | 3,534,793 | -0.29(-0.92%) |