Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.18 | 37.78 | 35.19 | 35.41 | 14,548,046 | -2.31(-6.13%) |
Nov 27, 2020 | 37.48 | 38.15 | 37.37 | 37.72 | 4,526,539 | -0.05(-0.14%) |
Nov 25, 2020 | 38.15 | 38.44 | 37.65 | 37.77 | 6,349,848 | -0.88(-2.29%) |
Nov 24, 2020 | 38.92 | 39.04 | 37.73 | 38.66 | 13,370,689 | +1.12(+2.98%) |
Nov 23, 2020 | 35.52 | 37.66 | 35.41 | 37.54 | 9,869,109 | +2.70(+7.74%) |
Nov 20, 2020 | 35.51 | 35.67 | 34.79 | 34.84 | 5,054,622 | -0.75(-2.10%) |
Nov 19, 2020 | 34.10 | 35.73 | 33.89 | 35.59 | 6,748,471 | +0.49(+1.40%) |
Nov 18, 2020 | 37.24 | 37.40 | 35.09 | 35.10 | 10,031,924 | -1.89(-5.10%) |
Nov 17, 2020 | 35.53 | 37.03 | 34.75 | 36.98 | 8,707,822 | +0.42(+1.15%) |
Nov 16, 2020 | 35.40 | 36.69 | 34.71 | 36.56 | 17,028,230 | +2.85(+8.44%) |
Nov 13, 2020 | 31.59 | 33.78 | 31.44 | 33.72 | 8,823,263 | +2.57(+8.24%) |
Nov 12, 2020 | 32.75 | 32.89 | 30.90 | 31.15 | 9,973,183 | -2.24(-6.70%) |
Nov 11, 2020 | 33.97 | 34.31 | 32.98 | 33.38 | 6,332,524 | -0.40(-1.20%) |
Nov 10, 2020 | 33.57 | 33.82 | 32.57 | 33.79 | 14,035,228 | +1.05(+3.21%) |
Nov 09, 2020 | 32.03 | 34.31 | 32.00 | 32.74 | 19,168,612 | +4.39(+15.48%) |
Nov 06, 2020 | 28.46 | 29.15 | 28.09 | 28.35 | 8,000,144 | -0.22(-0.79%) |
Nov 05, 2020 | 28.41 | 29.19 | 28.30 | 28.57 | 7,916,729 | +0.12(+0.41%) |
Nov 04, 2020 | 28.65 | 29.37 | 27.94 | 28.46 | 8,234,328 | -0.19(-0.66%) |
Nov 03, 2020 | 28.43 | 29.03 | 28.24 | 28.65 | 9,349,417 | +0.55(+1.95%) |
Nov 02, 2020 | 25.96 | 28.56 | 25.62 | 28.10 | 13,075,293 | +1.62(+6.10%) |
Oct 30, 2020 | 25.58 | 26.51 | 25.28 | 26.48 | 9,786,074 | +0.60(+2.32%) |
Oct 29, 2020 | 24.25 | 25.93 | 24.03 | 25.88 | 7,216,835 | +1.19(+4.84%) |
Oct 28, 2020 | 24.48 | 25.08 | 24.05 | 24.69 | 9,344,805 | -0.62(-2.45%) |
Oct 27, 2020 | 25.53 | 26.03 | 25.18 | 25.31 | 5,212,592 | -0.37(-1.43%) |
Oct 26, 2020 | 26.26 | 26.29 | 25.27 | 25.67 | 7,172,370 | -1.16(-4.32%) |
Oct 23, 2020 | 26.81 | 27.45 | 26.09 | 26.83 | 6,740,569 | +0.34(+1.29%) |
Oct 22, 2020 | 25.68 | 26.62 | 25.22 | 26.49 | 6,962,389 | +0.62(+2.39%) |
Oct 21, 2020 | 25.80 | 26.47 | 25.40 | 25.87 | 6,385,843 | -0.38(-1.44%) |
Oct 20, 2020 | 25.67 | 26.48 | 25.58 | 26.25 | 6,736,909 | +0.89(+3.50%) |
Oct 19, 2020 | 26.38 | 26.49 | 25.29 | 25.36 | 9,547,225 | -1.01(-3.81%) |
Oct 16, 2020 | 27.24 | 27.40 | 26.32 | 26.36 | 5,603,532 | -1.05(-3.83%) |
Oct 15, 2020 | 26.12 | 27.44 | 25.66 | 27.42 | 5,737,551 | +0.57(+2.11%) |
Oct 14, 2020 | 26.52 | 27.47 | 26.42 | 26.85 | 5,486,679 | +0.48(+1.80%) |
Oct 13, 2020 | 27.08 | 27.37 | 26.10 | 26.37 | 7,298,290 | -0.83(-3.04%) |
Oct 12, 2020 | 26.90 | 27.39 | 26.59 | 27.20 | 4,893,977 | +0.16(+0.60%) |
Oct 09, 2020 | 28.14 | 28.18 | 26.99 | 27.04 | 8,370,430 | -0.90(-3.21%) |
Oct 08, 2020 | 26.38 | 27.95 | 26.28 | 27.94 | 7,390,443 | +1.71(+6.54%) |
Oct 07, 2020 | 26.02 | 26.28 | 25.63 | 26.22 | 6,135,530 | +0.34(+1.32%) |
Oct 06, 2020 | 26.72 | 27.20 | 25.82 | 25.88 | 5,979,682 | -0.37(-1.40%) |
Oct 05, 2020 | 25.76 | 26.45 | 25.69 | 26.25 | 7,368,925 | +0.87(+3.43%) |
Oct 02, 2020 | 24.08 | 25.71 | 23.84 | 25.38 | 8,179,717 | +0.50(+2.02%) |
Oct 01, 2020 | 25.83 | 26.01 | 24.59 | 24.87 | 8,777,286 | -1.46(-5.56%) |
Sep 30, 2020 | 26.56 | 27.12 | 26.15 | 26.34 | 6,448,280 | -0.08(-0.31%) |
Sep 29, 2020 | 26.86 | 27.17 | 26.14 | 26.42 | 5,411,075 | -0.47(-1.74%) |
Sep 28, 2020 | 26.45 | 27.21 | 26.19 | 26.89 | 8,350,242 | +1.18(+4.61%) |
Sep 25, 2020 | 25.25 | 25.93 | 24.80 | 25.70 | 7,404,834 | +0.01(+0.04%) |
Sep 24, 2020 | 25.59 | 26.17 | 24.75 | 25.69 | 10,529,518 | -0.10(-0.38%) |
Sep 23, 2020 | 27.74 | 27.97 | 25.76 | 25.79 | 9,653,171 | -2.07(-7.44%) |
Sep 22, 2020 | 27.92 | 28.47 | 27.72 | 27.86 | 10,899,175 | -0.19(-0.67%) |
Sep 21, 2020 | 27.65 | 28.13 | 27.15 | 28.05 | 11,475,741 | -0.92(-3.19%) |
Sep 18, 2020 | 28.49 | 29.28 | 28.40 | 28.98 | 13,486,710 | +0.14(+0.50%) |
Sep 17, 2020 | 28.32 | 29.09 | 28.22 | 28.83 | 9,418,285 | -0.22(-0.74%) |
Sep 16, 2020 | 28.11 | 29.68 | 27.60 | 29.05 | 10,280,672 | +1.14(+4.08%) |
Sep 15, 2020 | 28.69 | 29.15 | 27.78 | 27.91 | 5,846,985 | -0.83(-2.90%) |
Sep 14, 2020 | 28.27 | 29.17 | 28.26 | 28.74 | 10,398,877 | +0.69(+2.46%) |
Sep 11, 2020 | 27.21 | 28.37 | 27.06 | 28.05 | 9,216,051 | +0.88(+3.24%) |
Sep 10, 2020 | 28.62 | 28.70 | 27.13 | 27.17 | 9,899,799 | -1.35(-4.72%) |
Sep 09, 2020 | 29.37 | 29.40 | 28.49 | 28.52 | 7,816,696 | -0.50(-1.73%) |
Sep 08, 2020 | 29.66 | 29.99 | 28.93 | 29.02 | 7,402,289 | -1.18(-3.89%) |
Sep 04, 2020 | 31.01 | 31.22 | 29.83 | 30.20 | 8,108,423 | -0.56(-1.81%) |
Sep 03, 2020 | 31.51 | 32.16 | 30.47 | 30.75 | 7,033,062 | -0.67(-2.14%) |
Sep 02, 2020 | 31.45 | 31.80 | 31.05 | 31.43 | 6,189,612 | +0.04(+0.11%) |