Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.02 | 36.20 | 34.94 | 35.00 | 3,983,787 | -1.21(-3.35%) |
Nov 27, 2020 | 36.66 | 36.66 | 35.93 | 36.22 | 2,315,466 | -0.46(-1.26%) |
Nov 25, 2020 | 36.89 | 36.89 | 36.22 | 36.68 | 2,474,575 | -0.54(-1.46%) |
Nov 24, 2020 | 36.16 | 37.31 | 36.14 | 37.22 | 5,578,307 | +1.72(+4.85%) |
Nov 23, 2020 | 35.35 | 35.71 | 35.21 | 35.50 | 1,713,819 | +0.62(+1.77%) |
Nov 20, 2020 | 34.88 | 35.03 | 34.53 | 34.88 | 1,942,189 | -0.34(-0.95%) |
Nov 19, 2020 | 34.93 | 35.23 | 34.50 | 35.22 | 3,014,466 | +0.15(+0.44%) |
Nov 18, 2020 | 35.88 | 36.16 | 35.06 | 35.06 | 9,452,147 | -0.62(-1.73%) |
Nov 17, 2020 | 35.26 | 35.74 | 34.76 | 35.68 | 3,366,256 | -0.12(-0.33%) |
Nov 16, 2020 | 35.65 | 35.95 | 35.22 | 35.80 | 3,527,029 | +1.42(+4.14%) |
Nov 13, 2020 | 33.90 | 34.59 | 33.90 | 34.38 | 2,034,211 | +0.81(+2.40%) |
Nov 12, 2020 | 33.69 | 33.94 | 33.13 | 33.57 | 6,092,357 | -0.69(-2.01%) |
Nov 11, 2020 | 35.31 | 35.31 | 33.94 | 34.26 | 4,862,601 | -0.86(-2.45%) |
Nov 10, 2020 | 34.86 | 35.41 | 34.45 | 35.12 | 4,641,615 | +0.48(+1.39%) |
Nov 09, 2020 | 33.24 | 35.45 | 33.24 | 34.64 | 15,702,662 | +4.12(+13.51%) |
Nov 06, 2020 | 31.40 | 31.51 | 30.38 | 30.52 | 2,079,230 | -0.53(-1.72%) |
Nov 05, 2020 | 30.28 | 31.30 | 30.15 | 31.05 | 4,300,851 | +1.07(+3.57%) |
Nov 04, 2020 | 30.91 | 30.93 | 29.71 | 29.98 | 4,283,919 | -1.70(-5.38%) |
Nov 03, 2020 | 31.43 | 31.92 | 31.37 | 31.68 | 10,262,031 | +0.87(+2.82%) |
Nov 02, 2020 | 30.44 | 30.98 | 30.04 | 30.81 | 2,477,242 | +0.77(+2.56%) |
Oct 30, 2020 | 29.46 | 30.08 | 29.40 | 30.04 | 2,694,481 | +0.43(+1.44%) |
Oct 29, 2020 | 28.90 | 29.79 | 28.48 | 29.62 | 2,246,993 | +0.62(+2.13%) |
Oct 28, 2020 | 28.96 | 29.53 | 28.86 | 29.00 | 2,654,451 | -0.62(-2.08%) |
Oct 27, 2020 | 30.58 | 30.58 | 29.60 | 29.62 | 2,123,167 | -1.08(-3.51%) |
Oct 26, 2020 | 30.86 | 30.95 | 30.29 | 30.70 | 2,456,915 | -0.65(-2.08%) |
Oct 23, 2020 | 31.24 | 31.61 | 30.87 | 31.35 | 11,580,421 | +0.40(+1.29%) |
Oct 22, 2020 | 29.73 | 31.00 | 29.73 | 30.95 | 2,643,525 | +1.22(+4.12%) |
Oct 21, 2020 | 29.74 | 30.05 | 29.64 | 29.73 | 1,234,104 | +0.04(+0.12%) |
Oct 20, 2020 | 29.49 | 30.23 | 29.49 | 29.69 | 2,615,697 | +0.51(+1.74%) |
Oct 19, 2020 | 29.65 | 29.85 | 29.15 | 29.18 | 2,866,443 | -0.27(-0.92%) |
Oct 16, 2020 | 29.52 | 29.73 | 29.03 | 29.45 | 3,216,605 | +0.06(+0.22%) |
Oct 15, 2020 | 28.46 | 29.44 | 28.42 | 29.39 | 1,741,764 | +0.58(+2.01%) |
Oct 14, 2020 | 29.24 | 29.50 | 28.78 | 28.81 | 2,700,230 | -0.42(-1.43%) |
Oct 13, 2020 | 29.97 | 29.97 | 29.11 | 29.23 | 2,435,238 | -0.86(-2.86%) |
Oct 12, 2020 | 29.67 | 30.13 | 29.57 | 30.09 | 1,475,788 | +0.41(+1.37%) |
Oct 09, 2020 | 30.15 | 30.26 | 29.51 | 29.68 | 1,441,249 | -0.21(-0.70%) |
Oct 08, 2020 | 29.62 | 29.99 | 29.49 | 29.89 | 3,851,023 | +0.47(+1.60%) |
Oct 07, 2020 | 29.06 | 29.76 | 29.06 | 29.42 | 5,578,918 | +0.77(+2.69%) |
Oct 06, 2020 | 28.99 | 29.79 | 28.56 | 28.65 | 8,647,123 | -0.04(-0.13%) |
Oct 05, 2020 | 27.98 | 28.75 | 27.98 | 28.68 | 2,700,353 | +1.00(+3.60%) |
Oct 02, 2020 | 26.45 | 27.81 | 26.37 | 27.69 | 1,891,543 | +0.73(+2.72%) |
Oct 01, 2020 | 26.84 | 27.04 | 26.50 | 26.95 | 1,215,322 | +0.26(+0.98%) |
Sep 30, 2020 | 26.50 | 27.03 | 26.46 | 26.69 | 1,630,048 | +0.24(+0.89%) |
Sep 29, 2020 | 26.76 | 26.76 | 26.05 | 26.45 | 1,565,593 | -0.37(-1.39%) |
Sep 28, 2020 | 26.38 | 27.06 | 26.38 | 26.83 | 2,843,050 | +0.92(+3.53%) |
Sep 25, 2020 | 25.47 | 26.03 | 25.27 | 25.91 | 1,444,780 | +0.30(+1.17%) |
Sep 24, 2020 | 25.59 | 26.17 | 25.19 | 25.61 | 2,029,066 | +0.05(+0.18%) |
Sep 23, 2020 | 26.30 | 26.80 | 25.53 | 25.57 | 2,009,687 | -0.59(-2.25%) |
Sep 22, 2020 | 26.60 | 26.99 | 25.99 | 26.16 | 2,412,413 | -0.47(-1.77%) |
Sep 21, 2020 | 27.19 | 27.44 | 26.33 | 26.63 | 3,826,049 | -1.25(-4.48%) |
Sep 18, 2020 | 28.08 | 28.26 | 27.75 | 27.88 | 1,758,060 | -0.26(-0.93%) |
Sep 17, 2020 | 27.80 | 28.20 | 27.67 | 28.14 | 1,295,223 | -0.09(-0.32%) |
Sep 16, 2020 | 27.98 | 28.68 | 27.73 | 28.23 | 2,287,751 | +0.25(+0.90%) |
Sep 15, 2020 | 28.58 | 28.58 | 27.88 | 27.98 | 1,889,275 | -0.50(-1.77%) |
Sep 14, 2020 | 28.04 | 28.79 | 27.94 | 28.48 | 1,709,246 | +0.62(+2.22%) |
Sep 11, 2020 | 27.76 | 27.98 | 27.48 | 27.86 | 1,901,586 | +0.16(+0.58%) |
Sep 10, 2020 | 28.26 | 28.51 | 27.66 | 27.70 | 2,643,554 | -0.47(-1.66%) |
Sep 09, 2020 | 28.50 | 28.51 | 27.86 | 28.16 | 1,617,007 | -0.11(-0.38%) |
Sep 08, 2020 | 29.21 | 29.22 | 28.11 | 28.27 | 3,683,455 | -1.26(-4.26%) |
Sep 04, 2020 | 29.64 | 29.95 | 28.98 | 29.53 | 4,836,251 | +0.57(+1.95%) |
Sep 03, 2020 | 29.13 | 30.13 | 28.80 | 28.96 | 5,692,269 | +0.01(+0.03%) |
Sep 02, 2020 | 28.67 | 29.09 | 28.44 | 28.95 | 2,323,735 | +0.27(+0.94%) |