Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.33 | 35.49 | 34.63 | 34.91 | 3,394,526 | -0.54(-1.53%) |
Nov 27, 2020 | 35.29 | 35.80 | 35.10 | 35.45 | 1,349,433 | -0.14(-0.41%) |
Nov 25, 2020 | 36.55 | 36.56 | 35.39 | 35.60 | 3,165,498 | -1.27(-3.44%) |
Nov 24, 2020 | 35.79 | 36.95 | 35.46 | 36.86 | 4,210,931 | +1.75(+4.98%) |
Nov 23, 2020 | 34.90 | 35.22 | 34.51 | 35.12 | 2,571,817 | +0.63(+1.84%) |
Nov 20, 2020 | 34.83 | 34.90 | 34.22 | 34.48 | 2,234,950 | -0.48(-1.37%) |
Nov 19, 2020 | 34.55 | 35.00 | 34.23 | 34.96 | 2,211,360 | -0.02(-0.05%) |
Nov 18, 2020 | 35.12 | 35.72 | 34.97 | 34.98 | 4,107,446 | +0.20(+0.57%) |
Nov 17, 2020 | 33.63 | 35.10 | 33.63 | 34.78 | 5,712,118 | +0.73(+2.14%) |
Nov 16, 2020 | 32.54 | 34.05 | 32.43 | 34.05 | 4,776,340 | +2.21(+6.94%) |
Nov 13, 2020 | 31.24 | 31.96 | 31.24 | 31.84 | 3,251,781 | +1.00(+3.25%) |
Nov 12, 2020 | 32.39 | 32.51 | 30.67 | 30.84 | 4,322,954 | -1.45(-4.48%) |
Nov 11, 2020 | 32.47 | 32.83 | 32.06 | 32.29 | 7,219,400 | +0.25(+0.78%) |
Nov 10, 2020 | 30.83 | 32.18 | 30.68 | 32.04 | 6,804,451 | +1.38(+4.50%) |
Nov 09, 2020 | 30.73 | 32.11 | 30.47 | 30.66 | 8,217,444 | +2.31(+8.16%) |
Nov 06, 2020 | 28.92 | 29.22 | 28.25 | 28.35 | 4,551,513 | -0.44(-1.52%) |
Nov 05, 2020 | 28.08 | 28.93 | 28.05 | 28.79 | 3,847,988 | +1.35(+4.93%) |
Nov 04, 2020 | 27.44 | 27.72 | 26.89 | 27.43 | 3,721,620 | +0.07(+0.25%) |
Nov 03, 2020 | 26.27 | 27.52 | 26.24 | 27.36 | 3,343,355 | +1.64(+6.39%) |
Nov 02, 2020 | 25.93 | 25.99 | 25.45 | 25.72 | 3,446,735 | +0.21(+0.84%) |
Oct 30, 2020 | 25.69 | 25.71 | 24.92 | 25.51 | 5,023,208 | -0.33(-1.26%) |
Oct 29, 2020 | 25.97 | 26.06 | 25.57 | 25.83 | 5,168,125 | -0.11(-0.43%) |
Oct 28, 2020 | 26.69 | 26.78 | 25.93 | 25.94 | 4,072,467 | -1.34(-4.90%) |
Oct 27, 2020 | 27.86 | 27.98 | 27.27 | 27.28 | 2,713,657 | -0.65(-2.33%) |
Oct 26, 2020 | 28.85 | 28.87 | 27.76 | 27.93 | 3,502,527 | -1.11(-3.83%) |
Oct 23, 2020 | 29.33 | 29.33 | 28.79 | 29.04 | 1,762,320 | +0.02(+0.06%) |
Oct 22, 2020 | 28.74 | 29.05 | 28.63 | 29.03 | 2,093,213 | +0.27(+0.92%) |
Oct 21, 2020 | 28.78 | 29.03 | 28.55 | 28.76 | 1,957,821 | -0.11(-0.39%) |
Oct 20, 2020 | 29.13 | 29.20 | 28.74 | 28.87 | 2,492,453 | +0.02(+0.06%) |
Oct 19, 2020 | 29.57 | 29.66 | 28.78 | 28.86 | 2,917,182 | -0.04(-0.15%) |
Oct 16, 2020 | 29.03 | 29.12 | 28.73 | 28.90 | 2,226,893 | -0.02(-0.06%) |
Oct 15, 2020 | 28.56 | 28.95 | 28.50 | 28.91 | 2,755,498 | -0.21(-0.71%) |
Oct 14, 2020 | 29.56 | 29.62 | 29.10 | 29.12 | 1,846,038 | -0.33(-1.13%) |
Oct 13, 2020 | 30.03 | 30.11 | 29.21 | 29.45 | 1,618,804 | -0.65(-2.16%) |
Oct 12, 2020 | 30.09 | 30.30 | 30.02 | 30.11 | 1,288,241 | -0.03(-0.09%) |
Oct 09, 2020 | 30.62 | 30.67 | 30.09 | 30.13 | 1,833,308 | -0.31(-1.01%) |
Oct 08, 2020 | 30.35 | 30.69 | 30.12 | 30.44 | 2,914,291 | +0.40(+1.34%) |
Oct 07, 2020 | 29.39 | 30.14 | 29.32 | 30.04 | 2,746,179 | +1.02(+3.51%) |
Oct 06, 2020 | 29.23 | 29.79 | 28.97 | 29.02 | 2,493,864 | -0.26(-0.88%) |
Oct 05, 2020 | 29.27 | 29.45 | 28.94 | 29.27 | 2,084,611 | +0.29(+1.00%) |
Oct 02, 2020 | 28.48 | 29.03 | 28.38 | 28.98 | 1,590,455 | +0.09(+0.33%) |
Oct 01, 2020 | 28.56 | 29.01 | 28.27 | 28.89 | 2,861,329 | +0.57(+2.03%) |
Sep 30, 2020 | 28.28 | 28.61 | 28.19 | 28.32 | 2,554,625 | +0.13(+0.46%) |
Sep 29, 2020 | 28.50 | 28.65 | 27.97 | 28.19 | 2,801,707 | -0.47(-1.64%) |
Sep 28, 2020 | 28.42 | 29.02 | 28.29 | 28.66 | 2,236,713 | +0.83(+2.99%) |
Sep 25, 2020 | 27.18 | 27.96 | 27.05 | 27.83 | 2,534,780 | +0.63(+2.30%) |
Sep 24, 2020 | 27.18 | 27.51 | 26.81 | 27.20 | 2,419,309 | -0.15(-0.53%) |
Sep 23, 2020 | 28.47 | 28.50 | 27.32 | 27.35 | 1,877,033 | -0.77(-2.74%) |
Sep 22, 2020 | 27.86 | 28.32 | 27.84 | 28.12 | 1,555,426 | +0.26(+0.92%) |
Sep 21, 2020 | 27.94 | 28.06 | 27.38 | 27.86 | 2,123,966 | -0.80(-2.78%) |
Sep 18, 2020 | 28.78 | 29.10 | 28.47 | 28.66 | 1,563,717 | -0.17(-0.59%) |
Sep 17, 2020 | 28.75 | 28.99 | 28.62 | 28.83 | 2,048,241 | -0.26(-0.88%) |
Sep 16, 2020 | 28.61 | 29.44 | 28.61 | 29.09 | 2,309,095 | +0.51(+1.80%) |
Sep 15, 2020 | 28.57 | 28.91 | 28.48 | 28.57 | 3,481,015 | +0.21(+0.72%) |
Sep 14, 2020 | 28.48 | 28.68 | 28.29 | 28.37 | 2,389,896 | +0.09(+0.30%) |
Sep 11, 2020 | 27.84 | 28.31 | 27.84 | 28.28 | 2,060,282 | +0.45(+1.63%) |
Sep 10, 2020 | 28.22 | 28.28 | 27.66 | 27.83 | 2,907,811 | -0.37(-1.31%) |
Sep 09, 2020 | 28.06 | 28.40 | 27.98 | 28.20 | 1,547,308 | +0.40(+1.45%) |
Sep 08, 2020 | 28.19 | 28.26 | 27.73 | 27.79 | 1,968,738 | -0.70(-2.46%) |
Sep 04, 2020 | 29.33 | 29.42 | 28.17 | 28.50 | 2,530,810 | -0.46(-1.60%) |
Sep 03, 2020 | 29.70 | 29.91 | 28.70 | 28.96 | 1,994,382 | -0.74(-2.48%) |
Sep 02, 2020 | 29.21 | 29.86 | 29.12 | 29.69 | 1,825,483 | +0.62(+2.12%) |