Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.19 | 36.29 | 34.13 | 34.15 | 23,456,450 | -2.78(-7.53%) |
Nov 27, 2020 | 37.46 | 37.90 | 36.60 | 36.93 | 5,438,154 | -0.73(-1.95%) |
Nov 25, 2020 | 37.98 | 38.36 | 37.42 | 37.66 | 18,125,288 | -0.67(-1.76%) |
Nov 24, 2020 | 38.05 | 39.15 | 37.79 | 38.33 | 17,887,218 | +1.47(+3.98%) |
Nov 23, 2020 | 34.84 | 36.98 | 34.76 | 36.86 | 16,965,824 | +2.64(+7.72%) |
Nov 20, 2020 | 33.93 | 34.47 | 33.78 | 34.22 | 13,946,601 | +0.16(+0.46%) |
Nov 19, 2020 | 33.41 | 34.19 | 33.13 | 34.07 | 14,486,183 | +0.25(+0.74%) |
Nov 18, 2020 | 33.63 | 35.28 | 33.36 | 33.82 | 27,002,868 | +0.28(+0.85%) |
Nov 17, 2020 | 32.39 | 33.77 | 32.14 | 33.53 | 16,760,645 | +0.66(+2.02%) |
Nov 16, 2020 | 31.89 | 32.91 | 31.42 | 32.87 | 21,662,250 | +2.35(+7.69%) |
Nov 13, 2020 | 29.65 | 30.69 | 29.56 | 30.52 | 13,901,881 | +1.17(+3.97%) |
Nov 12, 2020 | 29.86 | 30.39 | 29.00 | 29.36 | 12,679,860 | -1.10(-3.60%) |
Nov 11, 2020 | 31.04 | 31.25 | 30.26 | 30.45 | 19,953,952 | -0.22(-0.70%) |
Nov 10, 2020 | 29.65 | 30.68 | 28.99 | 30.67 | 23,921,298 | +1.86(+6.44%) |
Nov 09, 2020 | 28.62 | 30.06 | 28.37 | 28.81 | 20,404,118 | +3.62(+14.35%) |
Nov 06, 2020 | 26.01 | 26.46 | 24.84 | 25.20 | 12,146,781 | -0.80(-3.09%) |
Nov 05, 2020 | 25.98 | 26.68 | 25.93 | 26.00 | 11,942,962 | -0.22(-0.86%) |
Nov 04, 2020 | 25.54 | 26.43 | 25.21 | 26.22 | 17,585,006 | +0.92(+3.65%) |
Nov 03, 2020 | 26.52 | 26.53 | 25.15 | 25.30 | 14,052,263 | -0.79(-3.04%) |
Nov 02, 2020 | 25.39 | 26.37 | 24.61 | 26.09 | 15,944,444 | +1.39(+5.63%) |
Oct 30, 2020 | 24.97 | 25.01 | 23.85 | 24.70 | 18,173,714 | -0.47(-1.85%) |
Oct 29, 2020 | 24.27 | 25.19 | 23.76 | 25.17 | 18,027,290 | +0.32(+1.28%) |
Oct 28, 2020 | 25.34 | 25.73 | 24.64 | 24.85 | 17,695,762 | -1.27(-4.86%) |
Oct 27, 2020 | 26.03 | 26.49 | 25.86 | 26.12 | 15,080,637 | -0.05(-0.20%) |
Oct 26, 2020 | 27.41 | 27.56 | 25.96 | 26.17 | 13,349,554 | -1.92(-6.82%) |
Oct 23, 2020 | 27.85 | 28.64 | 27.55 | 28.09 | 17,766,598 | +0.54(+1.97%) |
Oct 22, 2020 | 26.43 | 27.59 | 26.30 | 27.54 | 17,412,392 | +1.10(+4.14%) |
Oct 21, 2020 | 27.77 | 27.97 | 26.39 | 26.45 | 22,248,788 | -1.67(-5.95%) |
Oct 20, 2020 | 28.41 | 28.53 | 27.68 | 28.12 | 22,295,884 | -0.10(-0.37%) |
Oct 19, 2020 | 29.45 | 29.52 | 28.21 | 28.22 | 25,112,470 | -0.92(-3.17%) |
Oct 16, 2020 | 30.05 | 30.18 | 29.13 | 29.15 | 9,631,206 | -1.04(-3.43%) |
Oct 15, 2020 | 28.88 | 30.24 | 28.71 | 30.18 | 10,127,529 | +0.74(+2.52%) |
Oct 14, 2020 | 29.02 | 30.29 | 29.02 | 29.44 | 11,514,162 | -0.30(-1.00%) |
Oct 13, 2020 | 30.29 | 30.70 | 29.59 | 29.74 | 9,523,134 | -0.61(-1.99%) |
Oct 12, 2020 | 29.90 | 30.55 | 29.61 | 30.35 | 8,461,122 | +0.39(+1.31%) |
Oct 09, 2020 | 30.64 | 30.67 | 29.70 | 29.95 | 7,484,715 | -0.34(-1.13%) |
Oct 08, 2020 | 29.42 | 30.37 | 29.25 | 30.29 | 7,926,498 | +1.02(+3.50%) |
Oct 07, 2020 | 28.54 | 29.44 | 28.41 | 29.27 | 7,779,283 | +0.88(+3.09%) |
Oct 06, 2020 | 29.74 | 29.91 | 28.24 | 28.39 | 7,792,240 | -0.84(-2.86%) |
Oct 05, 2020 | 28.62 | 29.25 | 28.33 | 29.23 | 6,629,389 | +1.03(+3.66%) |
Oct 02, 2020 | 26.93 | 28.39 | 26.82 | 28.20 | 8,290,782 | +0.55(+1.97%) |
Oct 01, 2020 | 27.48 | 27.92 | 27.02 | 27.65 | 9,299,810 | -0.35(-1.25%) |
Sep 30, 2020 | 27.91 | 28.39 | 27.75 | 28.00 | 9,513,425 | +0.32(+1.17%) |
Sep 29, 2020 | 28.75 | 28.80 | 27.43 | 27.68 | 7,814,251 | -1.07(-3.71%) |
Sep 28, 2020 | 29.28 | 29.62 | 28.67 | 28.74 | 10,504,561 | +0.01(+0.03%) |
Sep 25, 2020 | 28.21 | 28.98 | 28.12 | 28.73 | 6,146,546 | +0.09(+0.30%) |
Sep 24, 2020 | 27.98 | 29.21 | 27.68 | 28.65 | 8,307,959 | +0.58(+2.07%) |
Sep 23, 2020 | 29.30 | 29.49 | 28.04 | 28.07 | 9,045,001 | -1.18(-4.02%) |
Sep 22, 2020 | 29.28 | 29.68 | 29.00 | 29.25 | 9,338,932 | -0.05(-0.17%) |
Sep 21, 2020 | 29.68 | 29.91 | 29.07 | 29.30 | 13,270,496 | -1.29(-4.21%) |
Sep 18, 2020 | 30.53 | 31.08 | 30.18 | 30.58 | 14,554,492 | -0.19(-0.61%) |
Sep 17, 2020 | 29.33 | 30.79 | 29.13 | 30.77 | 15,419,513 | +0.86(+2.88%) |
Sep 16, 2020 | 29.09 | 30.29 | 28.69 | 29.91 | 10,838,337 | +1.09(+3.79%) |
Sep 15, 2020 | 28.76 | 29.18 | 28.66 | 28.82 | 9,773,406 | +0.24(+0.84%) |
Sep 14, 2020 | 28.34 | 28.88 | 28.15 | 28.58 | 6,374,999 | +0.35(+1.24%) |
Sep 11, 2020 | 28.04 | 28.51 | 27.83 | 28.23 | 7,938,941 | +0.16(+0.58%) |
Sep 10, 2020 | 29.36 | 29.43 | 28.02 | 28.07 | 10,065,392 | -1.31(-4.47%) |
Sep 09, 2020 | 29.72 | 29.72 | 29.17 | 29.38 | 7,552,877 | +0.34(+1.17%) |
Sep 08, 2020 | 30.10 | 30.10 | 28.77 | 29.04 | 10,952,179 | -1.53(-5.02%) |
Sep 04, 2020 | 31.00 | 31.28 | 30.41 | 30.58 | 9,717,029 | -0.11(-0.36%) |
Sep 03, 2020 | 30.72 | 31.44 | 30.56 | 30.69 | 10,240,705 | -0.33(-1.07%) |
Sep 02, 2020 | 31.55 | 31.69 | 31.02 | 31.02 | 8,727,455 | -0.67(-2.10%) |