Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.02 | 34.06 | 32.75 | 33.16 | 3,598,715 | -0.65(-1.91%) |
Nov 27, 2020 | 34.00 | 34.44 | 33.52 | 33.80 | 1,821,888 | -0.20(-0.57%) |
Nov 25, 2020 | 34.50 | 34.72 | 33.98 | 34.00 | 2,784,327 | -0.51(-1.49%) |
Nov 24, 2020 | 34.46 | 34.54 | 33.94 | 34.51 | 2,419,031 | +0.59(+1.75%) |
Nov 23, 2020 | 34.14 | 34.72 | 33.61 | 33.92 | 4,295,970 | -0.90(-2.60%) |
Nov 20, 2020 | 36.79 | 37.23 | 34.63 | 34.82 | 5,933,235 | -2.41(-6.48%) |
Nov 19, 2020 | 35.22 | 36.80 | 34.86 | 37.23 | 2,967,445 | +1.83(+5.16%) |
Nov 18, 2020 | 35.67 | 36.52 | 35.36 | 35.41 | 1,918,390 | -0.07(-0.20%) |
Nov 17, 2020 | 35.11 | 35.89 | 34.19 | 35.48 | 2,434,011 | +0.27(+0.76%) |
Nov 16, 2020 | 34.27 | 35.46 | 33.08 | 35.21 | 3,014,953 | +2.20(+6.66%) |
Nov 13, 2020 | 32.66 | 33.32 | 32.61 | 33.01 | 1,563,343 | +0.66(+2.03%) |
Nov 12, 2020 | 33.21 | 33.21 | 31.99 | 32.36 | 1,911,249 | -0.73(-2.20%) |
Nov 11, 2020 | 34.75 | 34.91 | 32.84 | 33.08 | 3,635,513 | -1.63(-4.70%) |
Nov 10, 2020 | 35.30 | 35.46 | 34.25 | 34.72 | 1,631,630 | -0.49(-1.38%) |
Nov 09, 2020 | 35.73 | 37.00 | 34.31 | 35.20 | 3,957,305 | +2.35(+7.15%) |
Nov 06, 2020 | 33.65 | 34.16 | 32.73 | 32.85 | 1,318,559 | -0.82(-2.42%) |
Nov 05, 2020 | 33.08 | 33.91 | 33.04 | 33.67 | 1,160,972 | +0.96(+2.93%) |
Nov 04, 2020 | 33.66 | 33.86 | 32.37 | 32.71 | 1,498,658 | -1.65(-4.80%) |
Nov 03, 2020 | 33.69 | 34.54 | 33.53 | 34.36 | 1,515,588 | +1.26(+3.80%) |
Nov 02, 2020 | 33.00 | 33.56 | 32.66 | 33.10 | 1,388,620 | +0.41(+1.25%) |
Oct 30, 2020 | 32.84 | 33.30 | 32.10 | 32.69 | 1,516,529 | -0.10(-0.30%) |
Oct 29, 2020 | 32.06 | 32.94 | 31.79 | 32.79 | 1,468,819 | +0.57(+1.76%) |
Oct 28, 2020 | 32.87 | 33.42 | 32.17 | 32.22 | 1,580,685 | -1.72(-5.07%) |
Oct 27, 2020 | 34.09 | 34.19 | 33.54 | 33.94 | 1,108,854 | +0.20(+0.60%) |
Oct 26, 2020 | 34.53 | 34.66 | 33.26 | 33.74 | 1,628,587 | -1.52(-4.30%) |
Oct 23, 2020 | 34.95 | 35.30 | 34.35 | 35.26 | 1,768,645 | +0.78(+2.26%) |
Oct 22, 2020 | 34.52 | 35.47 | 34.46 | 34.48 | 3,877,176 | +0.14(+0.41%) |
Oct 21, 2020 | 34.11 | 34.91 | 34.01 | 34.33 | 1,480,923 | +0.32(+0.94%) |
Oct 20, 2020 | 34.00 | 34.75 | 33.78 | 34.01 | 1,597,066 | +0.45(+1.35%) |
Oct 19, 2020 | 33.95 | 34.64 | 33.51 | 33.56 | 1,461,104 | -0.20(-0.60%) |
Oct 16, 2020 | 34.02 | 34.38 | 33.41 | 33.77 | 1,690,923 | -0.23(-0.68%) |
Oct 15, 2020 | 33.30 | 34.20 | 32.94 | 34.00 | 3,086,068 | +0.32(+0.95%) |
Oct 14, 2020 | 33.60 | 33.93 | 32.91 | 33.68 | 2,129,245 | -0.05(-0.16%) |
Oct 13, 2020 | 34.62 | 35.29 | 33.35 | 33.73 | 4,178,768 | +0.54(+1.62%) |
Oct 12, 2020 | 33.67 | 34.12 | 33.00 | 33.19 | 1,415,792 | -0.39(-1.16%) |
Oct 09, 2020 | 33.93 | 34.25 | 33.31 | 33.58 | 2,006,089 | -0.27(-0.81%) |
Oct 08, 2020 | 33.10 | 33.93 | 32.57 | 33.85 | 2,300,584 | +0.71(+2.13%) |
Oct 07, 2020 | 33.31 | 34.24 | 32.97 | 33.15 | 2,595,949 | +0.87(+2.71%) |
Oct 06, 2020 | 33.07 | 33.83 | 32.21 | 32.27 | 3,294,306 | -0.57(-1.75%) |
Oct 05, 2020 | 31.70 | 32.92 | 31.70 | 32.85 | 3,262,480 | +1.39(+4.41%) |
Oct 02, 2020 | 29.32 | 31.61 | 29.32 | 31.46 | 2,454,781 | +1.34(+4.46%) |
Oct 01, 2020 | 29.23 | 30.24 | 29.23 | 30.12 | 2,214,729 | +0.95(+3.27%) |
Sep 30, 2020 | 28.48 | 29.76 | 28.48 | 29.17 | 2,924,095 | +0.81(+2.87%) |
Sep 29, 2020 | 28.62 | 28.62 | 27.74 | 28.35 | 2,194,767 | -0.25(-0.86%) |
Sep 28, 2020 | 29.43 | 29.84 | 28.56 | 28.60 | 1,849,489 | -0.36(-1.25%) |
Sep 25, 2020 | 28.83 | 29.45 | 28.60 | 28.96 | 2,085,590 | -0.06(-0.21%) |
Sep 24, 2020 | 29.02 | 29.33 | 28.29 | 29.02 | 2,296,398 | -0.21(-0.72%) |
Sep 23, 2020 | 31.62 | 31.83 | 29.21 | 29.24 | 3,668,277 | -1.30(-4.25%) |
Sep 22, 2020 | 30.45 | 30.75 | 29.56 | 30.53 | 2,284,058 | +0.12(+0.41%) |
Sep 21, 2020 | 30.30 | 30.59 | 29.62 | 30.41 | 3,502,410 | -1.19(-3.77%) |
Sep 18, 2020 | 32.12 | 32.67 | 31.33 | 31.60 | 3,076,971 | -0.14(-0.45%) |
Sep 17, 2020 | 31.86 | 32.30 | 31.59 | 31.74 | 2,096,957 | -0.52(-1.61%) |
Sep 16, 2020 | 31.83 | 32.89 | 31.66 | 32.27 | 2,684,502 | +0.62(+1.95%) |
Sep 15, 2020 | 31.82 | 32.29 | 31.45 | 31.65 | 3,216,315 | -0.03(-0.08%) |
Sep 14, 2020 | 30.50 | 31.78 | 30.46 | 31.67 | 2,683,913 | +1.47(+4.88%) |
Sep 11, 2020 | 29.58 | 30.26 | 29.27 | 30.20 | 3,213,322 | +0.94(+3.23%) |
Sep 10, 2020 | 30.02 | 30.23 | 29.13 | 29.25 | 2,981,830 | -0.47(-1.57%) |
Sep 09, 2020 | 28.86 | 29.93 | 28.67 | 29.72 | 3,132,034 | +0.82(+2.84%) |
Sep 08, 2020 | 28.49 | 29.70 | 28.13 | 28.90 | 3,843,508 | +0.41(+1.43%) |
Sep 04, 2020 | 28.48 | 28.69 | 27.88 | 28.49 | 2,194,536 | +0.37(+1.32%) |
Sep 03, 2020 | 28.57 | 29.03 | 27.80 | 28.12 | 2,467,665 | -0.49(-1.73%) |
Sep 02, 2020 | 27.26 | 28.73 | 27.20 | 28.62 | 3,327,420 | +1.47(+5.43%) |