Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 44.04 | 44.39 | 42.72 | 42.94 | 22,033,810 | -1.20(-2.71%) |
Nov 27, 2020 | 44.42 | 44.65 | 43.83 | 44.13 | 7,686,578 | -0.39(-0.88%) |
Nov 25, 2020 | 44.67 | 45.11 | 43.72 | 44.53 | 16,460,285 | -0.98(-2.15%) |
Nov 24, 2020 | 44.97 | 45.75 | 44.14 | 45.51 | 20,448,504 | +1.02(+2.29%) |
Nov 23, 2020 | 43.06 | 44.23 | 42.67 | 44.49 | 22,959,654 | +2.33(+5.53%) |
Nov 20, 2020 | 41.93 | 42.43 | 41.50 | 42.16 | 17,241,940 | +0.53(+1.27%) |
Nov 19, 2020 | 41.73 | 42.30 | 41.31 | 41.63 | 17,545,340 | -0.22(-0.52%) |
Nov 18, 2020 | 41.32 | 43.22 | 41.20 | 41.84 | 28,188,852 | +0.72(+1.76%) |
Nov 17, 2020 | 40.99 | 41.67 | 40.30 | 41.12 | 16,409,486 | -0.15(-0.36%) |
Nov 16, 2020 | 40.91 | 41.28 | 40.08 | 41.26 | 17,023,758 | +0.92(+2.28%) |
Nov 13, 2020 | 38.87 | 40.47 | 38.78 | 40.34 | 15,336,299 | +1.83(+4.76%) |
Nov 12, 2020 | 39.29 | 39.41 | 38.01 | 38.51 | 20,665,852 | -1.21(-3.06%) |
Nov 11, 2020 | 40.44 | 40.91 | 39.29 | 39.73 | 20,238,830 | -1.82(-4.38%) |
Nov 10, 2020 | 38.93 | 40.74 | 38.75 | 41.55 | 27,197,412 | +3.39(+8.88%) |
Nov 09, 2020 | 37.92 | 38.90 | 37.84 | 38.16 | 22,535,266 | +1.46(+3.98%) |
Nov 06, 2020 | 36.73 | 37.36 | 36.25 | 36.70 | 18,468,534 | +0.32(+0.89%) |
Nov 05, 2020 | 36.14 | 36.48 | 34.61 | 36.38 | 35,487,036 | +1.86(+5.39%) |
Nov 04, 2020 | 34.58 | 35.04 | 33.53 | 34.52 | 15,016,253 | -0.11(-0.31%) |
Nov 03, 2020 | 34.38 | 35.25 | 34.17 | 34.62 | 11,663,306 | +0.78(+2.32%) |
Nov 02, 2020 | 34.40 | 34.65 | 33.67 | 33.84 | 14,944,851 | +0.02(+0.06%) |
Oct 30, 2020 | 33.75 | 34.31 | 33.26 | 33.82 | 13,348,777 | -0.35(-1.03%) |
Oct 29, 2020 | 33.80 | 34.93 | 33.65 | 34.17 | 14,527,647 | +0.78(+2.35%) |
Oct 28, 2020 | 33.04 | 33.92 | 32.86 | 33.39 | 15,322,187 | -0.55(-1.62%) |
Oct 27, 2020 | 34.82 | 35.11 | 34.04 | 33.94 | 11,399,756 | -1.15(-3.27%) |
Oct 26, 2020 | 35.52 | 35.68 | 34.48 | 35.08 | 15,764,637 | -0.99(-2.74%) |
Oct 23, 2020 | 36.72 | 37.25 | 36.02 | 36.07 | 16,638,036 | -0.57(-1.55%) |
Oct 22, 2020 | 35.16 | 36.66 | 35.14 | 36.64 | 23,771,902 | +1.61(+4.58%) |
Oct 21, 2020 | 35.36 | 35.53 | 34.41 | 35.04 | 23,752,226 | +0.17(+0.48%) |
Oct 20, 2020 | 33.26 | 35.62 | 33.08 | 34.87 | 39,412,432 | +2.20(+6.75%) |
Oct 19, 2020 | 32.81 | 33.17 | 32.37 | 32.66 | 10,743,588 | -0.10(-0.30%) |
Oct 16, 2020 | 32.20 | 32.78 | 32.01 | 32.76 | 12,206,822 | +0.84(+2.64%) |
Oct 15, 2020 | 30.35 | 32.02 | 30.31 | 31.92 | 12,072,434 | +0.90(+2.90%) |
Oct 14, 2020 | 31.42 | 31.58 | 30.88 | 31.02 | 8,184,993 | -0.20(-0.63%) |
Oct 13, 2020 | 31.47 | 31.62 | 30.82 | 31.22 | 8,006,091 | -0.33(-1.06%) |
Oct 12, 2020 | 31.70 | 32.00 | 31.46 | 31.55 | 7,077,342 | +0.05(+0.16%) |
Oct 09, 2020 | 31.64 | 32.01 | 31.36 | 31.50 | 9,608,963 | -0.05(-0.15%) |
Oct 08, 2020 | 31.24 | 31.96 | 31.15 | 31.55 | 17,685,924 | +0.58(+1.87%) |
Oct 07, 2020 | 30.22 | 31.11 | 30.18 | 30.97 | 12,041,510 | +1.19(+4.01%) |
Oct 06, 2020 | 30.63 | 30.80 | 29.68 | 29.78 | 10,507,218 | -0.55(-1.81%) |
Oct 05, 2020 | 30.22 | 30.65 | 30.17 | 30.32 | 8,485,644 | +0.49(+1.64%) |
Oct 02, 2020 | 29.04 | 30.27 | 28.98 | 29.83 | 9,672,671 | +0.08(+0.26%) |
Oct 01, 2020 | 28.91 | 29.88 | 28.55 | 29.76 | 15,367,640 | +0.77(+2.67%) |
Sep 30, 2020 | 28.30 | 29.21 | 28.30 | 28.98 | 11,762,749 | +0.83(+2.96%) |
Sep 29, 2020 | 28.67 | 28.80 | 27.91 | 28.15 | 7,590,911 | -0.69(-2.38%) |
Sep 28, 2020 | 29.21 | 29.42 | 28.78 | 28.84 | 8,569,229 | +0.43(+1.52%) |
Sep 25, 2020 | 28.27 | 28.62 | 27.97 | 28.40 | 9,546,480 | -0.11(-0.38%) |
Sep 24, 2020 | 28.45 | 28.97 | 27.66 | 28.51 | 12,652,738 | -0.23(-0.78%) |
Sep 23, 2020 | 28.88 | 29.37 | 28.60 | 28.74 | 11,126,149 | -0.10(-0.34%) |
Sep 22, 2020 | 29.24 | 29.74 | 28.73 | 28.84 | 11,335,367 | -0.55(-1.87%) |
Sep 21, 2020 | 29.68 | 29.80 | 28.56 | 29.38 | 21,006,932 | -1.47(-4.76%) |
Sep 18, 2020 | 31.20 | 31.39 | 30.72 | 30.85 | 15,356,310 | -0.41(-1.32%) |
Sep 17, 2020 | 30.67 | 31.29 | 30.31 | 31.26 | 11,697,803 | +0.13(+0.41%) |
Sep 16, 2020 | 32.01 | 32.12 | 31.09 | 31.14 | 16,744,168 | +0.21(+0.67%) |
Sep 15, 2020 | 30.72 | 32.46 | 30.20 | 30.93 | 21,537,714 | +0.39(+1.28%) |
Sep 14, 2020 | 30.09 | 30.91 | 29.90 | 30.54 | 12,215,892 | +0.71(+2.36%) |
Sep 11, 2020 | 29.68 | 29.94 | 29.26 | 29.83 | 13,924,604 | +0.28(+0.96%) |
Sep 10, 2020 | 31.17 | 31.23 | 29.52 | 29.55 | 25,347,408 | -1.74(-5.57%) |
Sep 09, 2020 | 31.45 | 32.08 | 31.07 | 31.29 | 22,842,448 | -0.42(-1.33%) |
Sep 08, 2020 | 31.07 | 32.65 | 30.41 | 31.71 | 53,068,064 | +2.33(+7.93%) |
Sep 04, 2020 | 29.32 | 29.75 | 28.75 | 29.38 | 14,111,748 | +0.51(+1.76%) |
Sep 03, 2020 | 30.29 | 30.87 | 28.53 | 28.87 | 22,823,326 | -1.45(-4.78%) |
Sep 02, 2020 | 29.24 | 30.45 | 29.19 | 30.32 | 16,583,690 | +1.15(+3.93%) |