Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.75 | 35.93 | 34.68 | 34.74 | 4,013,472 | -1.21(-3.35%) |
Nov 27, 2020 | 36.39 | 36.39 | 35.67 | 35.95 | 2,332,720 | -0.46(-1.26%) |
Nov 25, 2020 | 36.61 | 36.61 | 35.95 | 36.41 | 2,493,014 | -0.54(-1.46%) |
Nov 24, 2020 | 35.89 | 37.04 | 35.88 | 36.95 | 5,619,875 | +1.71(+4.85%) |
Nov 23, 2020 | 35.08 | 35.44 | 34.95 | 35.24 | 1,726,589 | +0.61(+1.77%) |
Nov 20, 2020 | 34.63 | 34.77 | 34.27 | 34.63 | 1,956,661 | -0.33(-0.95%) |
Nov 19, 2020 | 34.67 | 34.97 | 34.25 | 34.96 | 3,036,929 | +0.15(+0.44%) |
Nov 18, 2020 | 35.61 | 35.89 | 34.80 | 34.81 | 9,522,581 | -0.61(-1.73%) |
Nov 17, 2020 | 35.00 | 35.47 | 34.50 | 35.42 | 3,391,340 | -0.12(-0.33%) |
Nov 16, 2020 | 35.39 | 35.69 | 34.96 | 35.53 | 3,553,311 | +1.41(+4.14%) |
Nov 13, 2020 | 33.64 | 34.33 | 33.64 | 34.12 | 2,049,370 | +0.80(+2.40%) |
Nov 12, 2020 | 33.44 | 33.69 | 32.89 | 33.32 | 6,137,755 | -0.68(-2.01%) |
Nov 11, 2020 | 35.05 | 35.05 | 33.69 | 34.00 | 4,898,836 | -0.85(-2.45%) |
Nov 10, 2020 | 34.60 | 35.15 | 34.19 | 34.86 | 4,676,203 | +0.48(+1.39%) |
Nov 09, 2020 | 33.00 | 35.18 | 33.00 | 34.38 | 15,819,672 | +4.09(+13.51%) |
Nov 06, 2020 | 31.17 | 31.28 | 30.15 | 30.29 | 2,094,723 | -0.53(-1.72%) |
Nov 05, 2020 | 30.06 | 31.07 | 29.93 | 30.82 | 4,332,899 | +1.06(+3.57%) |
Nov 04, 2020 | 30.69 | 30.70 | 29.49 | 29.76 | 4,315,841 | -1.69(-5.38%) |
Nov 03, 2020 | 31.20 | 31.68 | 31.13 | 31.45 | 10,338,500 | +0.86(+2.82%) |
Nov 02, 2020 | 30.22 | 30.75 | 29.82 | 30.59 | 2,495,701 | +0.76(+2.56%) |
Oct 30, 2020 | 29.25 | 29.86 | 29.18 | 29.82 | 2,714,559 | +0.42(+1.44%) |
Oct 29, 2020 | 28.69 | 29.57 | 28.27 | 29.40 | 2,263,736 | +0.61(+2.12%) |
Oct 28, 2020 | 28.74 | 29.31 | 28.64 | 28.79 | 2,674,231 | -0.61(-2.08%) |
Oct 27, 2020 | 30.35 | 30.35 | 29.38 | 29.40 | 2,138,988 | -1.07(-3.51%) |
Oct 26, 2020 | 30.63 | 30.72 | 30.06 | 30.47 | 2,475,223 | -0.65(-2.08%) |
Oct 23, 2020 | 31.01 | 31.37 | 30.64 | 31.12 | 11,666,713 | +0.40(+1.29%) |
Oct 22, 2020 | 29.51 | 30.77 | 29.51 | 30.72 | 2,663,224 | +1.21(+4.12%) |
Oct 21, 2020 | 29.52 | 29.83 | 29.42 | 29.51 | 1,243,300 | +0.04(+0.12%) |
Oct 20, 2020 | 29.27 | 30.00 | 29.27 | 29.47 | 2,635,189 | +0.50(+1.74%) |
Oct 19, 2020 | 29.43 | 29.63 | 28.93 | 28.97 | 2,887,803 | -0.27(-0.92%) |
Oct 16, 2020 | 29.30 | 29.51 | 28.81 | 29.24 | 3,240,574 | +0.06(+0.22%) |
Oct 15, 2020 | 28.25 | 29.22 | 28.21 | 29.17 | 1,754,743 | +0.58(+2.01%) |
Oct 14, 2020 | 29.02 | 29.28 | 28.57 | 28.60 | 2,720,352 | -0.41(-1.43%) |
Oct 13, 2020 | 29.75 | 29.75 | 28.89 | 29.01 | 2,453,384 | -0.85(-2.86%) |
Oct 12, 2020 | 29.45 | 29.91 | 29.35 | 29.87 | 1,486,785 | +0.40(+1.37%) |
Oct 09, 2020 | 29.93 | 30.04 | 29.30 | 29.46 | 1,451,989 | -0.21(-0.70%) |
Oct 08, 2020 | 29.40 | 29.77 | 29.27 | 29.67 | 3,879,720 | +0.47(+1.60%) |
Oct 07, 2020 | 28.85 | 29.54 | 28.85 | 29.20 | 5,620,490 | +0.76(+2.69%) |
Oct 06, 2020 | 28.78 | 29.57 | 28.35 | 28.44 | 8,711,558 | -0.04(-0.13%) |
Oct 05, 2020 | 27.77 | 28.54 | 27.77 | 28.47 | 2,720,475 | +0.99(+3.60%) |
Oct 02, 2020 | 26.26 | 27.61 | 26.18 | 27.48 | 1,905,638 | +0.73(+2.72%) |
Oct 01, 2020 | 26.64 | 26.84 | 26.30 | 26.75 | 1,224,378 | +0.26(+0.98%) |
Sep 30, 2020 | 26.30 | 26.83 | 26.27 | 26.49 | 1,642,195 | +0.23(+0.89%) |
Sep 29, 2020 | 26.57 | 26.57 | 25.86 | 26.26 | 1,577,260 | -0.37(-1.39%) |
Sep 28, 2020 | 26.19 | 26.86 | 26.19 | 26.63 | 2,864,235 | +0.91(+3.53%) |
Sep 25, 2020 | 25.28 | 25.84 | 25.08 | 25.72 | 1,455,546 | +0.30(+1.17%) |
Sep 24, 2020 | 25.40 | 25.98 | 25.00 | 25.42 | 2,044,186 | +0.04(+0.18%) |
Sep 23, 2020 | 26.11 | 26.60 | 25.34 | 25.38 | 2,024,663 | -0.58(-2.25%) |
Sep 22, 2020 | 26.40 | 26.79 | 25.80 | 25.96 | 2,430,389 | -0.47(-1.77%) |
Sep 21, 2020 | 26.99 | 27.24 | 26.13 | 26.43 | 3,854,559 | -1.24(-4.48%) |
Sep 18, 2020 | 27.88 | 28.05 | 27.55 | 27.67 | 1,771,160 | -0.26(-0.93%) |
Sep 17, 2020 | 27.59 | 27.99 | 27.47 | 27.93 | 1,304,874 | -0.09(-0.32%) |
Sep 16, 2020 | 27.77 | 28.46 | 27.53 | 28.02 | 2,304,799 | +0.25(+0.90%) |
Sep 15, 2020 | 28.37 | 28.37 | 27.67 | 27.77 | 1,903,353 | -0.50(-1.77%) |
Sep 14, 2020 | 27.83 | 28.58 | 27.73 | 28.27 | 1,721,983 | +0.62(+2.22%) |
Sep 11, 2020 | 27.55 | 27.77 | 27.28 | 27.65 | 1,915,756 | +0.16(+0.58%) |
Sep 10, 2020 | 28.05 | 28.30 | 27.46 | 27.49 | 2,663,253 | -0.46(-1.66%) |
Sep 09, 2020 | 28.29 | 28.29 | 27.65 | 27.96 | 1,629,056 | -0.11(-0.38%) |
Sep 08, 2020 | 28.99 | 29.00 | 27.90 | 28.06 | 3,710,903 | -1.25(-4.26%) |
Sep 04, 2020 | 29.42 | 29.73 | 28.76 | 29.31 | 4,872,289 | +0.56(+1.95%) |
Sep 03, 2020 | 28.91 | 29.91 | 28.58 | 28.75 | 5,734,685 | +0.01(+0.03%) |
Sep 02, 2020 | 28.46 | 28.88 | 28.23 | 28.74 | 2,341,051 | +0.27(+0.94%) |