Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.45 | 45.68 | 40.75 | 44.98 | 10,982,227 | +4.56(+11.28%) |
Nov 27, 2020 | 39.22 | 40.91 | 38.61 | 40.42 | 2,703,600 | +1.46(+3.75%) |
Nov 25, 2020 | 38.30 | 39.46 | 37.54 | 38.96 | 3,118,700 | +1.11(+2.93%) |
Nov 24, 2020 | 40.42 | 40.70 | 36.54 | 37.85 | 6,039,297 | -3.62(-8.73%) |
Nov 23, 2020 | 40.95 | 41.95 | 38.80 | 41.47 | 3,721,324 | +1.28(+3.18%) |
Nov 20, 2020 | 38.44 | 41.11 | 37.80 | 40.19 | 4,141,800 | +2.65(+7.06%) |
Nov 19, 2020 | 36.60 | 37.86 | 35.85 | 37.54 | 2,619,319 | +1.78(+4.98%) |
Nov 18, 2020 | 38.16 | 40.42 | 35.44 | 35.76 | 7,378,318 | -1.01(-2.75%) |
Nov 17, 2020 | 36.64 | 37.18 | 35.32 | 36.77 | 2,092,200 | +0.13(+0.35%) |
Nov 16, 2020 | 36.50 | 37.50 | 35.80 | 36.64 | 2,409,848 | -0.63(-1.69%) |
Nov 13, 2020 | 36.96 | 38.33 | 36.07 | 37.27 | 3,044,500 | +1.46(+4.08%) |
Nov 12, 2020 | 35.82 | 38.20 | 35.50 | 35.81 | 3,666,921 | +0.15(+0.42%) |
Nov 11, 2020 | 35.72 | 36.42 | 34.17 | 35.66 | 3,255,197 | +1.69(+4.97%) |
Nov 10, 2020 | 37.36 | 37.60 | 32.74 | 33.97 | 5,165,104 | -2.57(-7.03%) |
Nov 09, 2020 | 41.94 | 42.63 | 36.50 | 36.54 | 5,866,613 | -5.76(-13.62%) |
Nov 06, 2020 | 41.00 | 43.57 | 40.31 | 42.30 | 4,653,800 | +0.44(+1.05%) |
Nov 05, 2020 | 39.06 | 42.24 | 38.77 | 41.86 | 6,562,721 | +4.56(+12.23%) |
Nov 04, 2020 | 35.25 | 37.37 | 34.23 | 37.30 | 4,801,099 | +3.03(+8.84%) |
Nov 03, 2020 | 31.25 | 34.78 | 30.88 | 34.27 | 5,793,170 | +3.65(+11.92%) |
Nov 02, 2020 | 28.81 | 31.07 | 28.25 | 30.62 | 3,813,650 | +1.96(+6.84%) |
Oct 30, 2020 | 29.94 | 31.72 | 25.26 | 28.66 | 10,753,400 | -3.22(-10.10%) |
Oct 29, 2020 | 31.21 | 32.06 | 30.12 | 31.88 | 4,126,572 | +1.85(+6.16%) |
Oct 28, 2020 | 30.20 | 30.92 | 29.34 | 30.03 | 2,572,450 | -1.46(-4.64%) |
Oct 27, 2020 | 32.11 | 32.59 | 31.19 | 31.49 | 2,255,106 | -0.22(-0.69%) |
Oct 26, 2020 | 33.54 | 34.07 | 30.91 | 31.71 | 3,431,317 | -2.14(-6.32%) |
Oct 23, 2020 | 33.00 | 33.95 | 31.57 | 33.85 | 3,260,900 | +0.99(+3.01%) |
Oct 22, 2020 | 34.55 | 34.97 | 32.49 | 32.86 | 4,003,584 | -1.35(-3.95%) |
Oct 21, 2020 | 36.89 | 37.95 | 34.12 | 34.21 | 3,213,815 | -1.89(-5.24%) |
Oct 20, 2020 | 36.75 | 37.81 | 35.54 | 36.10 | 2,346,094 | -0.33(-0.91%) |
Oct 19, 2020 | 39.05 | 39.84 | 36.29 | 36.43 | 3,508,575 | -1.96(-5.11%) |
Oct 16, 2020 | 39.39 | 41.10 | 38.25 | 38.39 | 2,694,900 | +0.29(+0.76%) |
Oct 15, 2020 | 39.57 | 40.00 | 37.76 | 38.10 | 3,747,772 | -3.10(-7.52%) |
Oct 14, 2020 | 41.20 | 42.36 | 40.05 | 41.20 | 4,000,408 | +1.37(+3.44%) |
Oct 13, 2020 | 38.54 | 40.21 | 37.87 | 39.83 | 2,934,969 | +1.53(+3.99%) |
Oct 12, 2020 | 37.66 | 38.65 | 37.11 | 38.30 | 2,513,937 | +1.87(+5.13%) |
Oct 09, 2020 | 35.23 | 37.26 | 35.20 | 36.43 | 2,205,400 | +0.62(+1.73%) |
Oct 08, 2020 | 36.84 | 37.31 | 35.22 | 35.81 | 2,148,833 | -0.72(-1.97%) |
Oct 07, 2020 | 36.16 | 36.75 | 34.83 | 36.53 | 3,384,032 | +0.96(+2.70%) |
Oct 06, 2020 | 35.65 | 36.93 | 35.14 | 35.57 | 3,297,567 | -0.01(-0.03%) |
Oct 05, 2020 | 34.83 | 35.97 | 34.75 | 35.58 | 2,686,954 | +1.20(+3.49%) |
Oct 02, 2020 | 33.52 | 36.20 | 33.40 | 34.38 | 4,405,800 | -0.82(-2.33%) |
Oct 01, 2020 | 33.66 | 35.35 | 33.19 | 35.20 | 4,248,935 | +2.46(+7.51%) |
Sep 30, 2020 | 33.05 | 34.17 | 32.03 | 32.74 | 5,064,781 | -0.29(-0.88%) |
Sep 29, 2020 | 31.20 | 33.77 | 31.11 | 33.03 | 4,566,304 | +1.98(+6.38%) |
Sep 28, 2020 | 31.66 | 32.17 | 30.56 | 31.05 | 2,501,218 | +0.67(+2.21%) |
Sep 25, 2020 | 30.65 | 31.40 | 29.83 | 30.38 | 2,247,200 | +0.09(+0.30%) |
Sep 24, 2020 | 32.19 | 32.48 | 29.79 | 30.29 | 4,747,796 | -2.38(-7.28%) |
Sep 23, 2020 | 32.22 | 34.72 | 31.71 | 32.67 | 6,006,994 | +0.50(+1.55%) |
Sep 22, 2020 | 33.00 | 33.38 | 31.39 | 32.17 | 2,495,125 | -0.54(-1.65%) |
Sep 21, 2020 | 31.83 | 33.78 | 31.45 | 32.71 | 5,748,857 | -0.08(-0.24%) |
Sep 18, 2020 | 32.60 | 33.99 | 31.05 | 32.79 | 6,500,400 | +0.44(+1.36%) |
Sep 17, 2020 | 30.21 | 32.93 | 28.24 | 32.35 | 7,637,624 | +0.12(+0.37%) |
Sep 16, 2020 | 29.50 | 32.37 | 28.90 | 32.23 | 10,273,152 | +3.56(+12.42%) |
Sep 15, 2020 | 25.79 | 28.91 | 25.40 | 28.67 | 9,260,875 | +3.36(+13.28%) |
Sep 14, 2020 | 24.91 | 25.55 | 24.25 | 25.31 | 3,584,666 | +1.11(+4.59%) |
Sep 11, 2020 | 25.20 | 25.55 | 23.42 | 24.20 | 3,789,900 | -0.77(-3.08%) |
Sep 10, 2020 | 25.35 | 27.20 | 24.64 | 24.97 | 5,370,262 | -0.10(-0.40%) |
Sep 09, 2020 | 24.08 | 25.40 | 23.50 | 25.07 | 4,743,065 | +1.59(+6.77%) |
Sep 08, 2020 | 21.70 | 24.48 | 21.70 | 23.48 | 3,767,262 | -0.02(-0.09%) |
Sep 04, 2020 | 23.59 | 24.70 | 20.60 | 23.50 | 6,641,000 | -0.62(-2.57%) |
Sep 03, 2020 | 25.13 | 26.15 | 23.12 | 24.12 | 5,330,971 | -2.25(-8.53%) |
Sep 02, 2020 | 27.05 | 27.19 | 22.71 | 26.37 | 7,492,233 | -0.54(-2.01%) |