Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.62 | 33.91 | 33.23 | 33.91 | 5,845,129 | +0.30(+0.89%) |
Nov 27, 2020 | 33.81 | 34.08 | 33.58 | 33.62 | 1,562,487 | -0.19(-0.56%) |
Nov 25, 2020 | 33.96 | 34.01 | 33.61 | 33.81 | 2,066,177 | -0.18(-0.53%) |
Nov 24, 2020 | 33.53 | 34.06 | 33.47 | 33.99 | 4,767,193 | +0.79(+2.38%) |
Nov 23, 2020 | 33.12 | 33.38 | 32.90 | 33.20 | 2,180,231 | +0.30(+0.91%) |
Nov 20, 2020 | 32.85 | 33.13 | 32.65 | 32.90 | 3,084,039 | -0.03(-0.08%) |
Nov 19, 2020 | 32.46 | 33.03 | 32.31 | 32.93 | 2,557,487 | +0.22(+0.66%) |
Nov 18, 2020 | 33.17 | 33.23 | 32.71 | 32.71 | 3,018,636 | -0.35(-1.07%) |
Nov 17, 2020 | 33.20 | 33.38 | 32.86 | 33.06 | 3,109,882 | -0.45(-1.35%) |
Nov 16, 2020 | 33.03 | 33.65 | 32.68 | 33.52 | 4,450,679 | +1.04(+3.21%) |
Nov 13, 2020 | 31.99 | 32.64 | 31.94 | 32.47 | 2,781,053 | +0.83(+2.64%) |
Nov 12, 2020 | 32.29 | 32.36 | 31.33 | 31.64 | 3,806,114 | -0.77(-2.38%) |
Nov 11, 2020 | 32.70 | 32.72 | 32.20 | 32.41 | 2,892,280 | -0.04(-0.11%) |
Nov 10, 2020 | 32.35 | 32.62 | 32.11 | 32.45 | 5,305,550 | +0.31(+0.95%) |
Nov 09, 2020 | 32.73 | 33.40 | 32.09 | 32.14 | 7,609,714 | +0.87(+2.79%) |
Nov 06, 2020 | 31.06 | 31.38 | 30.98 | 31.27 | 3,048,170 | +0.20(+0.64%) |
Nov 05, 2020 | 30.82 | 31.38 | 30.75 | 31.07 | 4,058,524 | +0.84(+2.77%) |
Nov 04, 2020 | 30.15 | 30.92 | 29.64 | 30.23 | 4,327,431 | -0.10(-0.33%) |
Nov 03, 2020 | 29.72 | 30.53 | 29.72 | 30.33 | 3,280,659 | +1.08(+3.70%) |
Nov 02, 2020 | 29.11 | 29.54 | 28.84 | 29.25 | 3,993,188 | +0.45(+1.56%) |
Oct 30, 2020 | 28.74 | 28.93 | 28.18 | 28.80 | 4,999,501 | -0.12(-0.40%) |
Oct 29, 2020 | 28.54 | 29.21 | 28.33 | 28.91 | 4,820,853 | +0.33(+1.17%) |
Oct 28, 2020 | 28.92 | 29.32 | 28.48 | 28.58 | 7,273,571 | -1.01(-3.41%) |
Oct 27, 2020 | 30.91 | 31.03 | 29.38 | 29.59 | 9,751,343 | -1.26(-4.09%) |
Oct 26, 2020 | 31.62 | 31.62 | 30.79 | 30.85 | 6,454,659 | -1.18(-3.68%) |
Oct 23, 2020 | 32.08 | 32.11 | 31.78 | 32.03 | 3,092,688 | +0.08(+0.25%) |
Oct 22, 2020 | 31.53 | 32.07 | 31.48 | 31.95 | 2,639,223 | +0.42(+1.34%) |
Oct 21, 2020 | 31.41 | 31.94 | 31.29 | 31.53 | 4,138,191 | +0.14(+0.46%) |
Oct 20, 2020 | 31.44 | 31.83 | 31.27 | 31.38 | 3,088,802 | +0.22(+0.69%) |
Oct 19, 2020 | 31.79 | 31.93 | 31.05 | 31.17 | 2,584,444 | -0.52(-1.65%) |
Oct 16, 2020 | 31.58 | 31.87 | 31.43 | 31.69 | 3,983,592 | +0.20(+0.63%) |
Oct 15, 2020 | 30.73 | 31.51 | 30.72 | 31.49 | 4,446,843 | +0.41(+1.33%) |
Oct 14, 2020 | 31.45 | 31.57 | 30.87 | 31.08 | 4,788,010 | -0.33(-1.06%) |
Oct 13, 2020 | 31.19 | 31.88 | 30.88 | 31.41 | 7,273,856 | +0.22(+0.69%) |
Oct 12, 2020 | 31.51 | 31.56 | 31.17 | 31.19 | 4,571,704 | -0.14(-0.43%) |
Oct 09, 2020 | 31.89 | 32.02 | 31.27 | 31.33 | 4,163,217 | -0.41(-1.28%) |
Oct 08, 2020 | 31.71 | 32.27 | 31.62 | 31.73 | 4,726,120 | +0.15(+0.48%) |
Oct 07, 2020 | 30.56 | 31.61 | 30.52 | 31.58 | 5,105,938 | +1.30(+4.28%) |
Oct 06, 2020 | 30.30 | 30.93 | 30.24 | 30.28 | 5,914,449 | +0.08(+0.27%) |
Oct 05, 2020 | 29.95 | 30.37 | 29.73 | 30.20 | 4,155,406 | +0.65(+2.19%) |
Oct 02, 2020 | 28.84 | 29.82 | 28.82 | 29.55 | 4,296,769 | +0.25(+0.86%) |
Oct 01, 2020 | 29.50 | 29.52 | 28.88 | 29.30 | 5,134,366 | +0.11(+0.37%) |
Sep 30, 2020 | 28.96 | 29.54 | 28.88 | 29.19 | 5,701,391 | +0.40(+1.38%) |
Sep 29, 2020 | 28.96 | 29.12 | 28.76 | 28.80 | 3,438,474 | -0.05(-0.19%) |
Sep 28, 2020 | 28.61 | 28.99 | 28.49 | 28.85 | 3,370,781 | +0.75(+2.66%) |
Sep 25, 2020 | 27.52 | 28.19 | 27.39 | 28.10 | 2,815,924 | +0.46(+1.66%) |
Sep 24, 2020 | 27.34 | 28.05 | 27.17 | 27.64 | 3,425,682 | +0.09(+0.33%) |
Sep 23, 2020 | 28.44 | 28.50 | 27.48 | 27.55 | 4,635,201 | -0.92(-3.23%) |
Sep 22, 2020 | 28.30 | 28.48 | 27.95 | 28.47 | 6,770,380 | +0.17(+0.60%) |
Sep 21, 2020 | 28.52 | 28.70 | 27.88 | 28.30 | 6,452,030 | -0.92(-3.14%) |
Sep 18, 2020 | 29.48 | 29.73 | 29.03 | 29.22 | 8,786,374 | -0.34(-1.16%) |
Sep 17, 2020 | 28.92 | 29.81 | 28.91 | 29.56 | 6,755,334 | +0.16(+0.55%) |
Sep 16, 2020 | 29.68 | 29.95 | 29.33 | 29.40 | 7,201,137 | -0.16(-0.55%) |
Sep 15, 2020 | 29.72 | 29.93 | 29.55 | 29.56 | 4,014,348 | +0.07(+0.24%) |
Sep 14, 2020 | 29.25 | 29.64 | 29.21 | 29.49 | 5,305,783 | +0.72(+2.50%) |
Sep 11, 2020 | 29.08 | 29.19 | 28.45 | 28.77 | 8,824,563 | +0.05(+0.19%) |
Sep 10, 2020 | 29.91 | 30.15 | 28.66 | 28.72 | 8,151,689 | -1.07(-3.60%) |
Sep 09, 2020 | 29.27 | 30.44 | 29.27 | 29.79 | 8,404,637 | +1.18(+4.13%) |
Sep 08, 2020 | 28.46 | 28.96 | 28.37 | 28.61 | 4,957,151 | -0.26(-0.91%) |
Sep 04, 2020 | 28.90 | 29.11 | 28.05 | 28.87 | 6,053,933 | +0.14(+0.47%) |
Sep 03, 2020 | 30.00 | 30.10 | 28.34 | 28.73 | 6,890,032 | -1.62(-5.34%) |
Sep 02, 2020 | 29.73 | 30.50 | 29.64 | 30.36 | 5,112,328 | +0.77(+2.59%) |