Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.70 | 42.38 | 39.26 | 40.50 | 2,063,802 | -1.02(-2.46%) |
Nov 27, 2020 | 39.19 | 41.70 | 38.98 | 41.52 | 1,681,200 | +2.97(+7.70%) |
Nov 25, 2020 | 38.49 | 39.80 | 38.01 | 38.55 | 1,485,500 | -0.43(-1.10%) |
Nov 24, 2020 | 37.68 | 39.95 | 37.50 | 38.98 | 1,851,080 | +1.64(+4.39%) |
Nov 23, 2020 | 35.91 | 37.48 | 35.75 | 37.34 | 1,459,373 | +1.96(+5.54%) |
Nov 20, 2020 | 36.51 | 36.83 | 35.09 | 35.38 | 1,792,400 | -1.49(-4.04%) |
Nov 19, 2020 | 34.89 | 36.97 | 34.68 | 36.87 | 1,219,608 | +1.94(+5.55%) |
Nov 18, 2020 | 35.58 | 36.63 | 34.93 | 34.93 | 1,186,996 | -0.37(-1.05%) |
Nov 17, 2020 | 35.49 | 36.14 | 33.96 | 35.30 | 2,400,754 | -0.95(-2.62%) |
Nov 16, 2020 | 35.05 | 36.90 | 35.00 | 36.25 | 1,225,890 | +0.92(+2.60%) |
Nov 13, 2020 | 35.99 | 36.55 | 34.81 | 35.33 | 1,814,600 | -0.67(-1.86%) |
Nov 12, 2020 | 37.54 | 37.77 | 35.63 | 36.00 | 1,787,141 | -1.54(-4.10%) |
Nov 11, 2020 | 37.89 | 37.90 | 36.58 | 37.54 | 3,120,334 | -0.27(-0.71%) |
Nov 10, 2020 | 37.62 | 38.89 | 37.00 | 37.81 | 1,751,947 | +0.01(+0.03%) |
Nov 09, 2020 | 35.89 | 38.67 | 34.55 | 37.80 | 2,018,353 | +0.36(+0.96%) |
Nov 06, 2020 | 36.64 | 38.00 | 36.64 | 37.44 | 910,600 | +0.32(+0.86%) |
Nov 05, 2020 | 35.26 | 37.22 | 35.26 | 37.12 | 1,028,331 | +2.53(+7.31%) |
Nov 04, 2020 | 36.09 | 36.09 | 34.22 | 34.59 | 1,146,015 | -0.34(-0.97%) |
Nov 03, 2020 | 35.11 | 35.26 | 34.36 | 34.93 | 1,657,615 | +0.05(+0.14%) |
Nov 02, 2020 | 35.01 | 35.36 | 34.36 | 34.88 | 1,371,979 | +0.45(+1.31%) |
Oct 30, 2020 | 37.99 | 38.29 | 34.09 | 34.43 | 2,398,300 | -3.71(-9.73%) |
Oct 29, 2020 | 38.10 | 39.18 | 37.67 | 38.14 | 1,487,777 | +0.21(+0.55%) |
Oct 28, 2020 | 36.00 | 38.09 | 35.42 | 37.93 | 2,555,879 | +0.23(+0.61%) |
Oct 27, 2020 | 35.85 | 38.17 | 35.60 | 37.70 | 1,942,043 | +2.18(+6.14%) |
Oct 26, 2020 | 35.27 | 35.96 | 34.35 | 35.52 | 1,636,330 | +0.07(+0.20%) |
Oct 23, 2020 | 34.82 | 36.12 | 34.37 | 35.45 | 2,144,400 | +0.65(+1.87%) |
Oct 22, 2020 | 35.70 | 36.14 | 34.65 | 34.80 | 3,333,761 | -1.21(-3.36%) |
Oct 21, 2020 | 35.20 | 36.29 | 34.15 | 36.01 | 2,486,774 | +0.74(+2.10%) |
Oct 20, 2020 | 33.70 | 35.77 | 33.65 | 35.27 | 2,826,065 | +1.60(+4.75%) |
Oct 19, 2020 | 32.63 | 34.21 | 32.63 | 33.67 | 1,882,544 | +1.08(+3.31%) |
Oct 16, 2020 | 32.90 | 33.21 | 32.47 | 32.59 | 1,103,700 | +0.14(+0.43%) |
Oct 15, 2020 | 31.75 | 32.86 | 31.30 | 32.45 | 1,527,451 | -0.19(-0.58%) |
Oct 14, 2020 | 33.22 | 33.34 | 32.05 | 32.64 | 1,422,315 | -0.22(-0.67%) |
Oct 13, 2020 | 31.56 | 32.93 | 30.41 | 32.86 | 3,090,793 | +1.42(+4.52%) |
Oct 12, 2020 | 31.73 | 32.87 | 31.42 | 31.44 | 1,998,942 | -0.04(-0.13%) |
Oct 09, 2020 | 31.74 | 32.34 | 29.00 | 31.48 | 4,793,500 | +0.27(+0.87%) |
Oct 08, 2020 | 29.90 | 31.95 | 29.65 | 31.21 | 4,337,699 | +1.62(+5.47%) |
Oct 07, 2020 | 28.52 | 29.68 | 28.37 | 29.59 | 2,041,405 | +1.40(+4.97%) |
Oct 06, 2020 | 29.03 | 29.29 | 27.92 | 28.19 | 1,803,752 | -0.52(-1.81%) |
Oct 05, 2020 | 27.58 | 28.98 | 27.36 | 28.71 | 2,309,024 | +1.14(+4.13%) |
Oct 02, 2020 | 27.30 | 27.77 | 26.94 | 27.57 | 2,394,200 | -0.72(-2.55%) |
Oct 01, 2020 | 27.40 | 28.32 | 27.07 | 28.29 | 1,732,715 | +1.16(+4.28%) |
Sep 30, 2020 | 27.53 | 28.65 | 26.96 | 27.13 | 2,732,477 | +0.08(+0.30%) |
Sep 29, 2020 | 27.21 | 27.75 | 26.50 | 27.05 | 2,963,608 | -0.45(-1.64%) |
Sep 28, 2020 | 26.91 | 27.57 | 26.54 | 27.50 | 2,921,326 | +1.26(+4.80%) |
Sep 25, 2020 | 25.60 | 26.31 | 25.21 | 26.24 | 1,871,600 | +0.77(+3.02%) |
Sep 24, 2020 | 26.21 | 26.75 | 25.19 | 25.47 | 3,525,866 | -1.04(-3.92%) |
Sep 23, 2020 | 27.27 | 29.00 | 25.73 | 26.51 | 11,592,817 | -4.87(-15.52%) |
Sep 22, 2020 | 29.39 | 31.60 | 29.33 | 31.38 | 10,777,571 | +2.32(+7.98%) |
Sep 21, 2020 | 27.62 | 29.37 | 27.15 | 29.06 | 3,024,895 | +0.70(+2.47%) |
Sep 18, 2020 | 28.64 | 28.68 | 27.01 | 28.36 | 3,671,300 | +0.07(+0.25%) |
Sep 17, 2020 | 28.17 | 29.11 | 27.65 | 28.29 | 2,303,473 | +0.03(+0.11%) |
Sep 16, 2020 | 28.90 | 28.90 | 27.80 | 28.26 | 2,297,806 | -0.46(-1.60%) |
Sep 15, 2020 | 28.99 | 29.65 | 28.38 | 28.72 | 2,238,549 | -0.09(-0.31%) |
Sep 14, 2020 | 27.29 | 29.04 | 26.85 | 28.81 | 2,042,672 | +1.86(+6.90%) |
Sep 11, 2020 | 28.24 | 28.33 | 26.30 | 26.95 | 2,725,100 | -1.00(-3.58%) |
Sep 10, 2020 | 28.72 | 29.52 | 27.66 | 27.95 | 2,687,856 | -0.82(-2.85%) |
Sep 09, 2020 | 27.74 | 29.25 | 27.13 | 28.77 | 4,017,430 | +2.17(+8.16%) |
Sep 08, 2020 | 25.43 | 29.76 | 25.24 | 26.60 | 5,764,515 | +0.35(+1.33%) |
Sep 04, 2020 | 25.51 | 26.99 | 25.16 | 26.25 | 2,180,100 | +0.53(+2.06%) |
Sep 03, 2020 | 25.40 | 26.15 | 24.80 | 25.72 | 1,687,096 | -0.05(-0.19%) |
Sep 02, 2020 | 26.15 | 26.57 | 24.81 | 25.77 | 2,106,931 | -0.62(-2.35%) |