Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.85 | 38.40 | 37.82 | 38.37 | 38,943,464 | +0.29(+0.75%) |
Nov 27, 2020 | 38.22 | 38.33 | 38.03 | 38.08 | 12,075,189 | +0.18(+0.47%) |
Nov 25, 2020 | 38.15 | 38.17 | 37.65 | 37.90 | 25,359,748 | -0.10(-0.26%) |
Nov 24, 2020 | 37.58 | 38.09 | 37.37 | 38.00 | 25,600,294 | +0.87(+2.33%) |
Nov 23, 2020 | 36.59 | 37.28 | 36.58 | 37.14 | 22,033,986 | +0.60(+1.64%) |
Nov 20, 2020 | 36.61 | 36.91 | 36.50 | 36.54 | 22,176,884 | -0.18(-0.49%) |
Nov 19, 2020 | 36.57 | 36.90 | 36.36 | 36.72 | 24,854,086 | -0.13(-0.36%) |
Nov 18, 2020 | 37.37 | 37.67 | 36.80 | 36.85 | 23,904,164 | -0.50(-1.34%) |
Nov 17, 2020 | 37.39 | 37.77 | 37.12 | 37.35 | 25,939,018 | -0.59(-1.55%) |
Nov 16, 2020 | 37.23 | 37.98 | 36.88 | 37.94 | 38,749,240 | +1.02(+2.75%) |
Nov 13, 2020 | 36.74 | 37.03 | 36.17 | 36.92 | 55,075,288 | +2.43(+7.06%) |
Nov 12, 2020 | 34.77 | 35.13 | 34.25 | 34.49 | 32,930,176 | -0.59(-1.68%) |
Nov 11, 2020 | 34.79 | 35.18 | 34.28 | 35.08 | 30,636,274 | +0.54(+1.58%) |
Nov 10, 2020 | 34.08 | 34.81 | 34.04 | 34.53 | 35,329,288 | +0.46(+1.36%) |
Nov 09, 2020 | 35.60 | 35.88 | 34.00 | 34.07 | 47,799,496 | +0.60(+1.79%) |
Nov 06, 2020 | 33.50 | 33.53 | 33.07 | 33.47 | 21,836,364 | +0.27(+0.81%) |
Nov 05, 2020 | 33.02 | 33.27 | 32.92 | 33.20 | 25,949,466 | +0.59(+1.80%) |
Nov 04, 2020 | 33.03 | 33.27 | 32.55 | 32.62 | 33,763,616 | -0.10(-0.30%) |
Nov 03, 2020 | 32.43 | 33.29 | 32.37 | 32.71 | 30,627,658 | +0.70(+2.17%) |
Nov 02, 2020 | 32.28 | 32.42 | 31.81 | 32.02 | 26,294,752 | +0.00(+0.00%) |
Oct 30, 2020 | 31.75 | 32.04 | 31.65 | 32.02 | 32,694,896 | +0.19(+0.59%) |
Oct 29, 2020 | 31.67 | 32.17 | 31.47 | 31.83 | 39,612,908 | -0.02(-0.06%) |
Oct 28, 2020 | 32.38 | 32.56 | 31.82 | 31.85 | 38,735,148 | -1.03(-3.15%) |
Oct 27, 2020 | 33.34 | 33.45 | 32.63 | 32.88 | 42,494,280 | -0.71(-2.12%) |
Oct 26, 2020 | 34.25 | 34.27 | 33.13 | 33.60 | 32,676,340 | -1.03(-2.96%) |
Oct 23, 2020 | 34.72 | 34.76 | 34.47 | 34.62 | 17,442,002 | +0.00(+0.00%) |
Oct 22, 2020 | 34.65 | 34.75 | 34.23 | 34.62 | 22,867,998 | -0.21(-0.61%) |
Oct 21, 2020 | 35.06 | 35.29 | 34.77 | 34.84 | 19,065,696 | -0.12(-0.36%) |
Oct 20, 2020 | 35.18 | 35.24 | 34.81 | 34.96 | 18,570,544 | -0.09(-0.25%) |
Oct 19, 2020 | 35.81 | 36.01 | 34.93 | 35.05 | 21,968,294 | -0.77(-2.14%) |
Oct 16, 2020 | 35.57 | 35.94 | 35.27 | 35.82 | 23,876,908 | +0.17(+0.48%) |
Oct 15, 2020 | 35.20 | 35.67 | 35.10 | 35.65 | 17,325,700 | +0.07(+0.20%) |
Oct 14, 2020 | 35.54 | 36.05 | 35.46 | 35.58 | 18,437,268 | +0.07(+0.20%) |
Oct 13, 2020 | 36.16 | 36.22 | 35.42 | 35.51 | 26,275,620 | -0.49(-1.36%) |
Oct 12, 2020 | 35.61 | 36.15 | 35.34 | 36.00 | 25,512,686 | +0.45(+1.28%) |
Oct 09, 2020 | 35.81 | 35.88 | 35.43 | 35.54 | 18,127,528 | +0.05(+0.15%) |
Oct 08, 2020 | 35.50 | 35.84 | 35.37 | 35.49 | 21,336,940 | +0.35(+0.99%) |
Oct 07, 2020 | 34.77 | 35.30 | 34.59 | 35.14 | 23,086,196 | +0.74(+2.15%) |
Oct 06, 2020 | 34.34 | 35.10 | 34.25 | 34.40 | 31,870,008 | +0.00(+0.00%) |
Oct 05, 2020 | 34.32 | 34.60 | 34.14 | 34.40 | 30,182,212 | +0.27(+0.78%) |
Oct 02, 2020 | 33.94 | 34.38 | 33.86 | 34.13 | 27,462,408 | -0.47(-1.37%) |
Oct 01, 2020 | 34.87 | 35.06 | 34.39 | 34.60 | 23,278,970 | -0.21(-0.59%) |
Sep 30, 2020 | 34.54 | 35.08 | 34.48 | 34.81 | 30,675,170 | +0.29(+0.84%) |
Sep 29, 2020 | 34.53 | 34.80 | 34.31 | 34.52 | 18,514,734 | -0.06(-0.18%) |
Sep 28, 2020 | 34.63 | 34.72 | 34.28 | 34.58 | 27,454,814 | +0.60(+1.77%) |
Sep 25, 2020 | 33.37 | 34.06 | 33.25 | 33.98 | 25,988,578 | +0.53(+1.59%) |
Sep 24, 2020 | 33.58 | 33.72 | 33.23 | 33.45 | 34,965,380 | -0.38(-1.12%) |
Sep 23, 2020 | 34.67 | 34.81 | 33.74 | 33.83 | 28,100,692 | -0.92(-2.64%) |
Sep 22, 2020 | 34.62 | 34.87 | 34.36 | 34.75 | 19,966,258 | +0.25(+0.72%) |
Sep 21, 2020 | 34.74 | 34.88 | 34.19 | 34.50 | 32,230,416 | -0.68(-1.93%) |
Sep 18, 2020 | 35.51 | 35.63 | 34.97 | 35.18 | 50,299,580 | -0.49(-1.39%) |
Sep 17, 2020 | 35.05 | 35.70 | 34.92 | 35.68 | 25,146,368 | -0.04(-0.12%) |
Sep 16, 2020 | 35.98 | 36.38 | 35.69 | 35.72 | 27,512,722 | -0.16(-0.44%) |
Sep 15, 2020 | 35.80 | 36.09 | 35.68 | 35.88 | 21,509,842 | +0.20(+0.57%) |
Sep 14, 2020 | 35.54 | 35.91 | 35.39 | 35.68 | 22,472,862 | +0.43(+1.23%) |
Sep 11, 2020 | 35.14 | 35.39 | 34.92 | 35.24 | 24,728,334 | +0.27(+0.78%) |
Sep 10, 2020 | 35.38 | 35.91 | 34.84 | 34.97 | 28,407,060 | -0.49(-1.40%) |
Sep 09, 2020 | 35.44 | 35.76 | 35.10 | 35.46 | 26,414,232 | +0.11(+0.32%) |
Sep 08, 2020 | 35.39 | 35.89 | 35.32 | 35.35 | 32,921,610 | -0.72(-2.01%) |
Sep 04, 2020 | 36.41 | 36.61 | 35.74 | 36.07 | 39,455,300 | -0.11(-0.32%) |
Sep 03, 2020 | 36.90 | 36.97 | 35.94 | 36.19 | 44,436,440 | -1.35(-3.60%) |
Sep 02, 2020 | 37.15 | 37.73 | 37.14 | 37.54 | 33,991,368 | +0.40(+1.07%) |