Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.54 | 32.56 | 32.02 | 32.08 | 8,506,547 | -0.24(-0.76%) |
Nov 27, 2020 | 32.19 | 32.44 | 32.13 | 32.32 | 3,216,591 | -0.14(-0.43%) |
Nov 25, 2020 | 32.19 | 32.48 | 32.08 | 32.46 | 4,171,222 | +0.12(+0.38%) |
Nov 24, 2020 | 32.06 | 32.44 | 32.01 | 32.34 | 5,687,500 | +0.31(+0.95%) |
Nov 23, 2020 | 32.18 | 32.19 | 31.81 | 32.03 | 6,577,214 | -0.25(-0.78%) |
Nov 20, 2020 | 32.38 | 32.43 | 32.15 | 32.28 | 4,904,028 | -0.10(-0.30%) |
Nov 19, 2020 | 32.41 | 32.45 | 32.13 | 32.38 | 6,125,460 | +0.50(+1.56%) |
Nov 18, 2020 | 32.55 | 32.56 | 31.84 | 31.88 | 12,412,031 | -0.51(-1.56%) |
Nov 17, 2020 | 32.50 | 32.69 | 32.28 | 32.39 | 10,776,639 | -0.79(-2.39%) |
Nov 16, 2020 | 33.49 | 33.60 | 33.04 | 33.18 | 5,923,187 | -0.21(-0.63%) |
Nov 13, 2020 | 32.94 | 33.39 | 32.94 | 33.39 | 3,956,737 | +0.48(+1.46%) |
Nov 12, 2020 | 33.12 | 33.28 | 32.84 | 32.91 | 4,780,673 | -0.79(-2.34%) |
Nov 11, 2020 | 33.48 | 33.78 | 33.28 | 33.70 | 8,791,555 | +0.29(+0.88%) |
Nov 10, 2020 | 33.61 | 33.67 | 33.16 | 33.41 | 7,192,952 | +1.15(+3.57%) |
Nov 09, 2020 | 32.67 | 32.71 | 32.23 | 32.25 | 7,297,560 | +0.56(+1.76%) |
Nov 06, 2020 | 31.90 | 31.96 | 31.62 | 31.70 | 5,526,907 | +0.03(+0.11%) |
Nov 05, 2020 | 32.17 | 32.20 | 31.57 | 31.66 | 7,673,016 | +0.20(+0.63%) |
Nov 04, 2020 | 31.27 | 31.94 | 31.24 | 31.46 | 12,692,940 | +1.13(+3.72%) |
Nov 03, 2020 | 30.19 | 30.52 | 30.15 | 30.34 | 7,191,565 | +0.74(+2.50%) |
Nov 02, 2020 | 29.42 | 29.62 | 29.27 | 29.60 | 5,325,717 | +0.84(+2.93%) |
Oct 30, 2020 | 28.80 | 29.02 | 28.62 | 28.75 | 6,605,067 | -0.46(-1.59%) |
Oct 29, 2020 | 29.20 | 29.36 | 28.80 | 29.22 | 7,627,442 | +0.01(+0.03%) |
Oct 28, 2020 | 29.82 | 29.85 | 29.14 | 29.21 | 8,696,882 | -1.20(-3.96%) |
Oct 27, 2020 | 30.51 | 30.78 | 30.38 | 30.41 | 7,746,409 | +0.11(+0.37%) |
Oct 26, 2020 | 30.48 | 30.51 | 30.10 | 30.30 | 4,184,078 | -0.06(-0.20%) |
Oct 23, 2020 | 30.47 | 30.55 | 30.10 | 30.36 | 5,990,205 | +0.17(+0.57%) |
Oct 22, 2020 | 30.30 | 30.34 | 30.02 | 30.19 | 8,022,510 | -0.22(-0.74%) |
Oct 21, 2020 | 30.70 | 30.89 | 30.38 | 30.41 | 9,018,394 | -0.59(-1.91%) |
Oct 20, 2020 | 31.12 | 31.18 | 30.78 | 31.01 | 6,167,274 | -0.12(-0.39%) |
Oct 19, 2020 | 31.51 | 31.64 | 31.04 | 31.13 | 4,053,198 | -0.34(-1.07%) |
Oct 16, 2020 | 31.37 | 31.60 | 31.32 | 31.46 | 4,591,828 | +0.51(+1.64%) |
Oct 15, 2020 | 30.96 | 31.08 | 30.72 | 30.96 | 8,029,510 | -1.06(-3.31%) |
Oct 14, 2020 | 32.23 | 32.25 | 31.84 | 32.01 | 3,410,096 | +0.02(+0.05%) |
Oct 13, 2020 | 32.25 | 32.41 | 31.89 | 32.00 | 5,837,291 | -0.32(-0.98%) |
Oct 12, 2020 | 32.44 | 32.44 | 32.16 | 32.31 | 4,128,072 | -0.01(-0.03%) |
Oct 09, 2020 | 32.33 | 32.60 | 32.25 | 32.32 | 4,492,566 | +0.35(+1.10%) |
Oct 08, 2020 | 31.76 | 32.05 | 31.72 | 31.97 | 3,834,435 | +0.49(+1.56%) |
Oct 07, 2020 | 31.52 | 31.63 | 31.40 | 31.48 | 4,356,591 | -0.19(-0.60%) |
Oct 06, 2020 | 32.24 | 32.28 | 31.59 | 31.67 | 4,733,423 | -0.76(-2.33%) |
Oct 05, 2020 | 32.16 | 32.51 | 32.15 | 32.43 | 2,780,167 | +0.39(+1.21%) |
Oct 02, 2020 | 31.97 | 32.24 | 31.91 | 32.04 | 3,887,351 | +0.09(+0.27%) |
Oct 01, 2020 | 32.36 | 32.44 | 31.82 | 31.95 | 4,512,379 | -0.43(-1.33%) |
Sep 30, 2020 | 32.79 | 32.80 | 32.26 | 32.38 | 4,346,721 | +0.18(+0.56%) |
Sep 29, 2020 | 32.35 | 32.57 | 32.07 | 32.20 | 3,333,878 | -0.37(-1.14%) |
Sep 28, 2020 | 32.56 | 32.83 | 32.50 | 32.57 | 3,500,495 | +0.05(+0.16%) |
Sep 25, 2020 | 32.10 | 32.53 | 32.08 | 32.52 | 3,807,151 | +0.36(+1.12%) |
Sep 24, 2020 | 32.33 | 32.39 | 31.91 | 32.16 | 4,071,430 | -0.35(-1.08%) |
Sep 23, 2020 | 33.22 | 33.24 | 32.48 | 32.51 | 3,872,235 | -0.18(-0.55%) |
Sep 22, 2020 | 32.65 | 32.80 | 32.44 | 32.69 | 3,834,777 | -0.18(-0.55%) |
Sep 21, 2020 | 33.15 | 33.17 | 32.44 | 32.87 | 5,138,486 | -0.90(-2.67%) |
Sep 18, 2020 | 34.22 | 34.22 | 33.71 | 33.78 | 4,281,839 | -0.18(-0.53%) |
Sep 17, 2020 | 33.92 | 34.19 | 33.77 | 33.96 | 3,035,934 | +0.04(+0.13%) |
Sep 16, 2020 | 33.94 | 34.16 | 33.89 | 33.92 | 2,428,444 | +0.13(+0.38%) |
Sep 15, 2020 | 33.93 | 34.09 | 33.75 | 33.79 | 2,040,736 | +0.16(+0.49%) |
Sep 14, 2020 | 33.68 | 33.77 | 33.57 | 33.62 | 1,775,146 | -0.03(-0.08%) |
Sep 11, 2020 | 33.64 | 33.73 | 33.43 | 33.65 | 2,482,116 | +0.29(+0.88%) |
Sep 10, 2020 | 33.96 | 34.07 | 33.30 | 33.36 | 3,053,443 | -0.84(-2.47%) |
Sep 09, 2020 | 34.35 | 34.53 | 34.20 | 34.20 | 3,805,344 | +0.67(+2.00%) |
Sep 08, 2020 | 33.67 | 33.85 | 33.40 | 33.53 | 3,539,955 | +0.43(+1.30%) |
Sep 04, 2020 | 33.48 | 33.57 | 32.68 | 33.10 | 4,382,844 | -0.46(-1.38%) |
Sep 03, 2020 | 34.30 | 34.38 | 33.39 | 33.56 | 3,210,453 | -0.77(-2.23%) |
Sep 02, 2020 | 33.98 | 34.36 | 33.90 | 34.33 | 3,303,922 | +0.81(+2.41%) |