Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.55 | 41.27 | 39.16 | 39.32 | 3,606,638 | -1.62(-3.95%) |
Nov 27, 2020 | 41.80 | 42.13 | 40.88 | 40.94 | 1,087,739 | -0.86(-2.05%) |
Nov 25, 2020 | 41.50 | 42.14 | 40.90 | 41.80 | 1,824,948 | -0.60(-1.41%) |
Nov 24, 2020 | 39.83 | 42.41 | 39.83 | 42.39 | 3,667,606 | +3.60(+9.27%) |
Nov 23, 2020 | 37.58 | 38.94 | 37.48 | 38.80 | 2,227,096 | +2.02(+5.50%) |
Nov 20, 2020 | 36.77 | 37.02 | 36.27 | 36.77 | 1,557,036 | -0.38(-1.03%) |
Nov 19, 2020 | 36.07 | 37.30 | 35.48 | 37.16 | 2,088,977 | +0.58(+1.59%) |
Nov 18, 2020 | 36.27 | 37.79 | 35.95 | 36.57 | 2,585,273 | +0.68(+1.90%) |
Nov 17, 2020 | 34.90 | 35.92 | 34.35 | 35.89 | 2,539,254 | +0.23(+0.65%) |
Nov 16, 2020 | 36.57 | 36.63 | 35.37 | 35.66 | 2,856,972 | +0.95(+2.74%) |
Nov 13, 2020 | 33.39 | 34.88 | 33.39 | 34.71 | 1,888,954 | +1.93(+5.89%) |
Nov 12, 2020 | 33.63 | 33.87 | 32.11 | 32.78 | 3,666,101 | -1.61(-4.67%) |
Nov 11, 2020 | 35.39 | 35.39 | 33.75 | 34.38 | 2,308,899 | -0.96(-2.71%) |
Nov 10, 2020 | 35.70 | 35.80 | 34.46 | 35.34 | 3,586,274 | -0.16(-0.45%) |
Nov 09, 2020 | 31.94 | 36.94 | 31.90 | 35.50 | 8,150,915 | +7.13(+25.12%) |
Nov 06, 2020 | 30.20 | 30.55 | 28.10 | 28.37 | 3,692,887 | -1.52(-5.10%) |
Nov 05, 2020 | 29.98 | 30.64 | 29.23 | 29.90 | 3,985,206 | +0.72(+2.48%) |
Nov 04, 2020 | 29.99 | 30.73 | 28.84 | 29.17 | 3,324,812 | -1.97(-6.31%) |
Nov 03, 2020 | 30.93 | 31.88 | 30.84 | 31.14 | 2,561,434 | +0.85(+2.80%) |
Nov 02, 2020 | 29.80 | 30.47 | 28.95 | 30.29 | 2,246,507 | +1.06(+3.62%) |
Oct 30, 2020 | 28.01 | 29.28 | 27.90 | 29.23 | 3,267,783 | +0.90(+3.17%) |
Oct 29, 2020 | 27.06 | 28.50 | 26.61 | 28.33 | 1,958,401 | +1.09(+4.00%) |
Oct 28, 2020 | 27.28 | 28.15 | 27.19 | 27.24 | 2,683,152 | -0.89(-3.17%) |
Oct 27, 2020 | 29.65 | 29.65 | 28.12 | 28.13 | 1,705,710 | -1.67(-5.62%) |
Oct 26, 2020 | 30.30 | 30.33 | 29.32 | 29.80 | 1,882,319 | -1.05(-3.40%) |
Oct 23, 2020 | 31.11 | 31.73 | 30.69 | 30.85 | 2,421,296 | +0.13(+0.43%) |
Oct 22, 2020 | 28.65 | 30.80 | 28.61 | 30.72 | 2,859,974 | +1.97(+6.87%) |
Oct 21, 2020 | 28.45 | 29.15 | 28.21 | 28.75 | 1,747,172 | +0.02(+0.06%) |
Oct 20, 2020 | 28.60 | 29.30 | 28.34 | 28.73 | 1,811,955 | +0.65(+2.31%) |
Oct 19, 2020 | 28.30 | 28.84 | 28.05 | 28.08 | 1,372,310 | -0.05(-0.18%) |
Oct 16, 2020 | 28.45 | 28.80 | 28.10 | 28.13 | 2,131,528 | -0.21(-0.73%) |
Oct 15, 2020 | 27.61 | 28.66 | 27.56 | 28.34 | 1,873,194 | +0.12(+0.44%) |
Oct 14, 2020 | 28.30 | 28.96 | 28.19 | 28.21 | 1,824,161 | -0.11(-0.38%) |
Oct 13, 2020 | 29.17 | 29.26 | 28.06 | 28.32 | 2,062,230 | -1.22(-4.12%) |
Oct 12, 2020 | 29.15 | 29.75 | 28.94 | 29.54 | 1,498,568 | +0.52(+1.78%) |
Oct 09, 2020 | 30.13 | 30.17 | 28.99 | 29.02 | 1,713,148 | -0.65(-2.19%) |
Oct 08, 2020 | 29.40 | 29.69 | 28.94 | 29.67 | 1,636,952 | +0.76(+2.62%) |
Oct 07, 2020 | 28.34 | 29.32 | 28.22 | 28.91 | 3,027,207 | +1.14(+4.12%) |
Oct 06, 2020 | 28.82 | 29.41 | 27.74 | 27.77 | 3,657,002 | -0.46(-1.63%) |
Oct 05, 2020 | 27.52 | 28.61 | 27.41 | 28.23 | 3,755,289 | +1.36(+5.06%) |
Oct 02, 2020 | 25.65 | 27.05 | 25.54 | 26.87 | 1,825,323 | +0.62(+2.35%) |
Oct 01, 2020 | 26.26 | 26.93 | 25.64 | 26.25 | 2,873,106 | +0.46(+1.79%) |
Sep 30, 2020 | 25.61 | 26.29 | 25.41 | 25.79 | 3,643,847 | +0.32(+1.26%) |
Sep 29, 2020 | 26.20 | 26.52 | 25.13 | 25.47 | 2,723,037 | -0.91(-3.46%) |
Sep 28, 2020 | 25.95 | 26.90 | 25.86 | 26.39 | 3,109,982 | +1.18(+4.67%) |
Sep 25, 2020 | 24.49 | 25.49 | 24.42 | 25.21 | 2,010,807 | +0.40(+1.59%) |
Sep 24, 2020 | 25.00 | 25.55 | 24.22 | 24.81 | 2,413,496 | -0.25(-0.99%) |
Sep 23, 2020 | 25.87 | 26.48 | 25.02 | 25.06 | 2,079,119 | -0.72(-2.78%) |
Sep 22, 2020 | 25.99 | 26.61 | 25.42 | 25.78 | 2,421,588 | -0.19(-0.73%) |
Sep 21, 2020 | 26.76 | 26.90 | 25.42 | 25.97 | 3,842,683 | -1.73(-6.24%) |
Sep 18, 2020 | 27.36 | 27.88 | 27.00 | 27.69 | 7,490,420 | +0.14(+0.51%) |
Sep 17, 2020 | 27.81 | 28.05 | 27.34 | 27.55 | 3,207,511 | -0.81(-2.84%) |
Sep 16, 2020 | 27.70 | 28.90 | 27.55 | 28.36 | 3,057,477 | +0.71(+2.56%) |
Sep 15, 2020 | 29.10 | 29.15 | 27.56 | 27.65 | 2,611,078 | -1.44(-4.95%) |
Sep 14, 2020 | 28.69 | 29.46 | 28.38 | 29.09 | 1,592,985 | +0.75(+2.64%) |
Sep 11, 2020 | 28.44 | 28.69 | 27.92 | 28.34 | 2,099,965 | -0.02(-0.09%) |
Sep 10, 2020 | 29.62 | 29.96 | 28.13 | 28.37 | 3,160,294 | -1.06(-3.61%) |
Sep 09, 2020 | 29.94 | 29.94 | 28.80 | 29.43 | 2,501,200 | -0.06(-0.20%) |
Sep 08, 2020 | 30.87 | 30.98 | 29.37 | 29.49 | 2,751,786 | -1.98(-6.28%) |
Sep 04, 2020 | 30.16 | 31.56 | 29.80 | 31.46 | 3,760,576 | +2.10(+7.15%) |
Sep 03, 2020 | 30.01 | 30.99 | 29.04 | 29.37 | 1,875,825 | -0.21(-0.70%) |
Sep 02, 2020 | 29.77 | 29.94 | 29.23 | 29.57 | 2,067,221 | -0.19(-0.64%) |