Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.66 | 38.92 | 37.76 | 38.13 | 1,996,716 | -0.57(-1.47%) |
Nov 27, 2020 | 38.80 | 39.02 | 38.42 | 38.69 | 751,044 | -0.09(-0.24%) |
Nov 25, 2020 | 38.64 | 39.26 | 37.61 | 38.79 | 1,430,229 | -0.42(-1.06%) |
Nov 24, 2020 | 37.91 | 39.57 | 37.15 | 39.20 | 3,976,838 | +1.56(+4.15%) |
Nov 23, 2020 | 35.67 | 38.06 | 35.60 | 37.64 | 3,359,334 | +2.47(+7.02%) |
Nov 20, 2020 | 34.85 | 35.17 | 34.58 | 35.17 | 2,109,519 | +0.25(+0.70%) |
Nov 19, 2020 | 34.08 | 35.03 | 33.89 | 34.93 | 1,625,120 | +0.86(+2.53%) |
Nov 18, 2020 | 34.32 | 34.73 | 33.99 | 34.07 | 1,458,722 | -0.15(-0.44%) |
Nov 17, 2020 | 33.83 | 34.25 | 33.16 | 34.22 | 1,084,641 | +0.17(+0.50%) |
Nov 16, 2020 | 33.76 | 34.07 | 33.21 | 34.05 | 1,815,037 | +0.83(+2.51%) |
Nov 13, 2020 | 32.38 | 33.43 | 32.18 | 33.21 | 1,970,237 | +1.45(+4.56%) |
Nov 12, 2020 | 32.10 | 32.22 | 31.24 | 31.77 | 2,372,360 | -0.70(-2.16%) |
Nov 11, 2020 | 32.78 | 33.08 | 31.57 | 32.47 | 2,632,512 | -0.37(-1.12%) |
Nov 10, 2020 | 31.36 | 34.03 | 31.27 | 32.84 | 4,430,067 | +1.48(+4.71%) |
Nov 09, 2020 | 33.83 | 34.62 | 31.27 | 31.36 | 2,832,992 | -0.44(-1.37%) |
Nov 06, 2020 | 32.03 | 32.52 | 31.48 | 31.80 | 1,361,010 | -0.20(-0.62%) |
Nov 05, 2020 | 31.58 | 32.26 | 31.12 | 31.99 | 2,724,182 | +0.95(+3.05%) |
Nov 04, 2020 | 31.35 | 31.42 | 30.58 | 31.05 | 2,001,582 | -0.49(-1.56%) |
Nov 03, 2020 | 31.88 | 32.08 | 31.34 | 31.54 | 1,657,608 | +0.27(+0.88%) |
Nov 02, 2020 | 30.93 | 32.03 | 30.78 | 31.27 | 2,069,700 | +0.15(+0.49%) |
Oct 30, 2020 | 31.75 | 32.14 | 30.45 | 31.11 | 3,127,714 | -0.94(-2.92%) |
Oct 29, 2020 | 32.25 | 32.60 | 31.69 | 32.05 | 3,168,733 | +0.01(+0.03%) |
Oct 28, 2020 | 33.01 | 33.30 | 31.61 | 32.04 | 7,663,521 | -1.46(-4.35%) |
Oct 27, 2020 | 30.36 | 35.20 | 30.30 | 33.50 | 43,895,736 | +6.06(+22.07%) |
Oct 26, 2020 | 27.92 | 28.12 | 27.10 | 27.44 | 2,936,781 | -1.01(-3.56%) |
Oct 23, 2020 | 28.07 | 28.86 | 28.05 | 28.45 | 4,214,917 | +0.54(+1.93%) |
Oct 22, 2020 | 27.50 | 28.20 | 27.44 | 27.92 | 2,608,337 | +0.30(+1.10%) |
Oct 21, 2020 | 27.50 | 27.93 | 27.24 | 27.61 | 1,888,588 | +0.21(+0.76%) |
Oct 20, 2020 | 27.17 | 27.97 | 26.86 | 27.40 | 2,503,777 | +0.72(+2.69%) |
Oct 19, 2020 | 27.15 | 27.40 | 26.65 | 26.69 | 1,739,237 | -0.35(-1.29%) |
Oct 16, 2020 | 26.97 | 27.22 | 26.70 | 27.04 | 1,327,828 | +0.17(+0.63%) |
Oct 15, 2020 | 25.66 | 26.89 | 25.58 | 26.86 | 1,450,989 | +0.44(+1.68%) |
Oct 14, 2020 | 26.91 | 27.02 | 26.41 | 26.42 | 1,607,893 | -0.26(-0.96%) |
Oct 13, 2020 | 27.23 | 27.23 | 26.48 | 26.68 | 1,646,349 | -0.44(-1.64%) |
Oct 12, 2020 | 26.73 | 27.41 | 26.61 | 27.12 | 1,735,330 | +0.61(+2.28%) |
Oct 09, 2020 | 27.60 | 27.78 | 26.46 | 26.51 | 1,956,393 | -0.91(-3.31%) |
Oct 08, 2020 | 26.76 | 27.83 | 26.65 | 27.42 | 3,075,284 | +1.34(+5.15%) |
Oct 07, 2020 | 25.80 | 26.46 | 25.42 | 26.08 | 1,829,506 | +0.75(+2.95%) |
Oct 06, 2020 | 25.98 | 26.34 | 25.23 | 25.33 | 2,307,610 | -0.20(-0.78%) |
Oct 05, 2020 | 24.87 | 25.71 | 24.78 | 25.53 | 4,005,033 | +1.11(+4.53%) |
Oct 02, 2020 | 22.96 | 24.50 | 22.91 | 24.42 | 2,632,936 | +0.62(+2.58%) |
Oct 01, 2020 | 23.38 | 23.81 | 23.02 | 23.81 | 2,137,766 | +0.59(+2.53%) |
Sep 30, 2020 | 22.50 | 23.31 | 22.46 | 23.22 | 3,618,222 | +0.88(+3.94%) |
Sep 29, 2020 | 22.51 | 22.68 | 22.06 | 22.34 | 1,669,120 | -0.28(-1.25%) |
Sep 28, 2020 | 22.34 | 22.77 | 22.16 | 22.63 | 2,250,975 | +1.07(+4.96%) |
Sep 25, 2020 | 21.66 | 22.01 | 21.34 | 21.56 | 4,384,739 | -0.30(-1.39%) |
Sep 24, 2020 | 21.95 | 22.18 | 21.45 | 21.86 | 4,174,016 | -0.17(-0.77%) |
Sep 23, 2020 | 22.65 | 22.98 | 22.02 | 22.03 | 2,830,695 | -0.64(-2.84%) |
Sep 22, 2020 | 22.99 | 23.23 | 22.58 | 22.67 | 2,689,438 | -0.30(-1.32%) |
Sep 21, 2020 | 23.06 | 23.11 | 22.32 | 22.98 | 3,391,214 | -0.91(-3.80%) |
Sep 18, 2020 | 24.44 | 25.10 | 23.76 | 23.88 | 6,480,309 | -0.50(-2.06%) |
Sep 17, 2020 | 24.53 | 24.66 | 24.21 | 24.39 | 3,989,695 | -0.63(-2.53%) |
Sep 16, 2020 | 25.83 | 25.87 | 24.93 | 25.02 | 2,817,904 | -0.79(-3.08%) |
Sep 15, 2020 | 26.76 | 27.00 | 25.80 | 25.81 | 2,224,019 | -0.70(-2.64%) |
Sep 14, 2020 | 26.50 | 26.53 | 26.03 | 26.51 | 2,314,262 | +0.25(+0.94%) |
Sep 11, 2020 | 26.94 | 26.94 | 25.92 | 26.27 | 2,702,682 | -0.45(-1.70%) |
Sep 10, 2020 | 27.55 | 27.56 | 26.69 | 26.72 | 2,147,697 | -0.57(-2.08%) |
Sep 09, 2020 | 26.89 | 27.36 | 26.72 | 27.29 | 2,089,998 | +0.76(+2.85%) |
Sep 08, 2020 | 25.72 | 26.91 | 25.48 | 26.53 | 2,296,238 | +0.39(+1.48%) |
Sep 04, 2020 | 26.87 | 27.16 | 25.79 | 26.15 | 2,218,256 | -0.66(-2.47%) |
Sep 03, 2020 | 27.61 | 28.03 | 26.66 | 26.81 | 2,689,239 | -0.84(-3.04%) |
Sep 02, 2020 | 26.65 | 27.74 | 26.28 | 27.65 | 2,587,366 | +1.13(+4.24%) |