Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.23 | 32.24 | 31.69 | 31.81 | 3,853,164 | -0.19(-0.61%) |
Nov 27, 2020 | 31.53 | 32.05 | 31.51 | 32.00 | 2,691,654 | +0.66(+2.12%) |
Nov 25, 2020 | 31.20 | 31.35 | 31.13 | 31.34 | 1,787,542 | +0.10(+0.33%) |
Nov 24, 2020 | 31.29 | 31.44 | 31.15 | 31.24 | 2,153,830 | -0.70(-2.20%) |
Nov 23, 2020 | 31.86 | 31.96 | 31.66 | 31.94 | 2,483,060 | -0.09(-0.28%) |
Nov 20, 2020 | 32.02 | 32.29 | 31.95 | 32.03 | 2,264,079 | +0.12(+0.39%) |
Nov 19, 2020 | 31.93 | 32.01 | 31.68 | 31.90 | 2,090,415 | +0.38(+1.22%) |
Nov 18, 2020 | 31.86 | 31.92 | 31.51 | 31.52 | 2,470,495 | -0.10(-0.31%) |
Nov 17, 2020 | 32.31 | 32.34 | 31.56 | 31.62 | 2,928,819 | -0.27(-0.83%) |
Nov 16, 2020 | 31.85 | 32.05 | 31.76 | 31.88 | 2,434,877 | -0.37(-1.16%) |
Nov 13, 2020 | 32.26 | 32.36 | 32.19 | 32.26 | 1,362,499 | -0.07(-0.21%) |
Nov 12, 2020 | 32.17 | 32.50 | 32.12 | 32.33 | 1,588,536 | +0.25(+0.77%) |
Nov 11, 2020 | 32.14 | 32.28 | 31.91 | 32.08 | 2,236,409 | +0.08(+0.25%) |
Nov 10, 2020 | 31.98 | 32.19 | 31.66 | 32.00 | 3,298,800 | -0.19(-0.60%) |
Nov 09, 2020 | 31.77 | 32.44 | 31.75 | 32.19 | 4,377,661 | -1.15(-3.44%) |
Nov 06, 2020 | 34.08 | 34.13 | 33.17 | 33.34 | 7,606,024 | -0.57(-1.68%) |
Nov 05, 2020 | 33.96 | 34.07 | 33.70 | 33.91 | 2,859,765 | +0.75(+2.27%) |
Nov 04, 2020 | 32.23 | 33.46 | 32.16 | 33.15 | 5,053,768 | +2.23(+7.22%) |
Nov 03, 2020 | 31.14 | 31.24 | 30.89 | 30.92 | 2,109,802 | +0.11(+0.35%) |
Nov 02, 2020 | 30.66 | 30.96 | 30.53 | 30.81 | 2,900,311 | +0.54(+1.78%) |
Oct 30, 2020 | 30.77 | 31.03 | 29.96 | 30.27 | 4,523,305 | -1.16(-3.68%) |
Oct 29, 2020 | 31.85 | 31.86 | 31.33 | 31.43 | 2,826,902 | -0.10(-0.33%) |
Oct 28, 2020 | 31.84 | 31.90 | 31.35 | 31.53 | 3,209,286 | -0.66(-2.06%) |
Oct 27, 2020 | 32.89 | 32.95 | 32.17 | 32.20 | 2,579,233 | -0.81(-2.44%) |
Oct 26, 2020 | 33.14 | 33.39 | 32.79 | 33.00 | 1,371,901 | -0.52(-1.54%) |
Oct 23, 2020 | 33.56 | 33.73 | 33.38 | 33.52 | 2,481,032 | -0.07(-0.20%) |
Oct 22, 2020 | 33.69 | 33.70 | 33.34 | 33.59 | 1,763,947 | +0.01(+0.04%) |
Oct 21, 2020 | 33.79 | 33.89 | 33.52 | 33.57 | 1,839,174 | -0.19(-0.56%) |
Oct 20, 2020 | 34.09 | 34.14 | 33.69 | 33.76 | 2,418,470 | +0.22(+0.66%) |
Oct 19, 2020 | 34.06 | 34.07 | 33.48 | 33.54 | 1,651,302 | -0.11(-0.34%) |
Oct 16, 2020 | 33.40 | 33.78 | 33.35 | 33.65 | 1,297,287 | +0.21(+0.64%) |
Oct 15, 2020 | 33.42 | 33.61 | 33.18 | 33.44 | 1,888,834 | -0.55(-1.62%) |
Oct 14, 2020 | 34.24 | 34.31 | 33.82 | 33.99 | 1,510,407 | -0.69(-1.98%) |
Oct 13, 2020 | 34.58 | 34.96 | 34.43 | 34.68 | 2,720,234 | -0.21(-0.60%) |
Oct 12, 2020 | 34.85 | 34.97 | 34.61 | 34.88 | 2,175,783 | +0.73(+2.15%) |
Oct 09, 2020 | 33.93 | 34.26 | 33.83 | 34.15 | 2,767,841 | +0.39(+1.17%) |
Oct 08, 2020 | 32.65 | 34.03 | 32.60 | 33.76 | 4,674,995 | +1.21(+3.73%) |
Oct 07, 2020 | 32.69 | 32.77 | 32.38 | 32.54 | 1,735,585 | -0.23(-0.69%) |
Oct 06, 2020 | 32.99 | 33.05 | 32.73 | 32.77 | 2,035,915 | -0.45(-1.37%) |
Oct 05, 2020 | 32.86 | 33.28 | 32.83 | 33.23 | 1,424,451 | +0.69(+2.13%) |
Oct 02, 2020 | 32.53 | 32.69 | 32.39 | 32.53 | 1,691,306 | -0.28(-0.85%) |
Oct 01, 2020 | 33.17 | 33.18 | 32.73 | 32.81 | 1,916,696 | -0.09(-0.26%) |
Sep 30, 2020 | 32.93 | 33.02 | 32.72 | 32.90 | 2,945,869 | -0.37(-1.12%) |
Sep 29, 2020 | 32.98 | 33.39 | 32.93 | 33.27 | 2,690,814 | +0.50(+1.52%) |
Sep 28, 2020 | 32.57 | 32.87 | 32.55 | 32.78 | 1,527,664 | +0.05(+0.16%) |
Sep 25, 2020 | 32.25 | 32.77 | 32.22 | 32.72 | 1,335,486 | +0.37(+1.16%) |
Sep 24, 2020 | 32.47 | 32.57 | 32.24 | 32.35 | 2,254,506 | -0.54(-1.63%) |
Sep 23, 2020 | 33.00 | 33.25 | 32.84 | 32.88 | 1,831,137 | +0.16(+0.49%) |
Sep 22, 2020 | 32.47 | 32.78 | 32.33 | 32.72 | 1,585,326 | +0.03(+0.10%) |
Sep 21, 2020 | 32.60 | 32.72 | 32.19 | 32.69 | 2,240,056 | -0.21(-0.65%) |
Sep 18, 2020 | 32.78 | 32.93 | 32.58 | 32.90 | 1,853,176 | -0.06(-0.19%) |
Sep 17, 2020 | 32.41 | 33.05 | 32.30 | 32.96 | 2,596,534 | +0.76(+2.37%) |
Sep 16, 2020 | 32.21 | 32.51 | 32.19 | 32.20 | 2,279,101 | +0.02(+0.06%) |
Sep 15, 2020 | 32.29 | 32.50 | 32.12 | 32.18 | 1,159,167 | +0.60(+1.89%) |
Sep 14, 2020 | 31.52 | 31.75 | 31.42 | 31.59 | 1,380,835 | +0.10(+0.32%) |
Sep 11, 2020 | 31.64 | 31.74 | 31.21 | 31.49 | 1,700,803 | +0.30(+0.96%) |
Sep 10, 2020 | 31.62 | 31.71 | 31.08 | 31.19 | 1,377,456 | -0.39(-1.25%) |
Sep 09, 2020 | 31.47 | 31.78 | 31.42 | 31.58 | 1,648,335 | +0.86(+2.81%) |
Sep 08, 2020 | 30.80 | 31.04 | 30.55 | 30.72 | 2,786,113 | -0.13(-0.43%) |
Sep 04, 2020 | 30.92 | 31.03 | 30.41 | 30.85 | 2,587,820 | +0.01(+0.05%) |
Sep 03, 2020 | 31.67 | 31.67 | 30.67 | 30.84 | 1,952,688 | -0.54(-1.72%) |
Sep 02, 2020 | 31.25 | 31.43 | 31.15 | 31.38 | 1,556,170 | +0.16(+0.50%) |