Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.21 | 32.24 | 31.70 | 31.75 | 8,592,984 | -0.24(-0.76%) |
Nov 27, 2020 | 31.87 | 32.12 | 31.80 | 31.99 | 3,249,275 | -0.14(-0.43%) |
Nov 25, 2020 | 31.87 | 32.15 | 31.76 | 32.13 | 4,213,607 | +0.12(+0.38%) |
Nov 24, 2020 | 31.74 | 32.12 | 31.69 | 32.01 | 5,745,292 | +0.30(+0.95%) |
Nov 23, 2020 | 31.86 | 31.87 | 31.49 | 31.71 | 6,644,046 | -0.25(-0.78%) |
Nov 20, 2020 | 32.05 | 32.11 | 31.83 | 31.96 | 4,953,859 | -0.09(-0.30%) |
Nov 19, 2020 | 32.08 | 32.12 | 31.80 | 32.05 | 6,187,702 | +0.49(+1.56%) |
Nov 18, 2020 | 32.22 | 32.24 | 31.52 | 31.56 | 12,538,151 | -0.50(-1.56%) |
Nov 17, 2020 | 32.18 | 32.37 | 31.96 | 32.06 | 10,886,142 | -0.79(-2.39%) |
Nov 16, 2020 | 33.15 | 33.26 | 32.71 | 32.85 | 5,983,373 | -0.21(-0.63%) |
Nov 13, 2020 | 32.61 | 33.06 | 32.61 | 33.06 | 3,996,942 | +0.47(+1.46%) |
Nov 12, 2020 | 32.79 | 32.94 | 32.51 | 32.58 | 4,829,250 | -0.80(-2.39%) |
Nov 11, 2020 | 33.16 | 33.46 | 32.96 | 33.38 | 8,876,140 | +0.29(+0.88%) |
Nov 10, 2020 | 33.29 | 33.35 | 32.84 | 33.09 | 7,262,157 | +1.14(+3.57%) |
Nov 09, 2020 | 32.36 | 32.40 | 31.92 | 31.95 | 7,367,771 | +0.55(+1.76%) |
Nov 06, 2020 | 31.60 | 31.65 | 31.32 | 31.39 | 5,580,083 | +0.03(+0.11%) |
Nov 05, 2020 | 31.86 | 31.90 | 31.27 | 31.36 | 7,746,840 | +0.20(+0.63%) |
Nov 04, 2020 | 30.97 | 31.63 | 30.94 | 31.16 | 12,815,062 | +1.12(+3.72%) |
Nov 03, 2020 | 29.90 | 30.23 | 29.86 | 30.05 | 7,260,757 | +0.73(+2.50%) |
Nov 02, 2020 | 29.14 | 29.34 | 28.99 | 29.31 | 5,376,957 | +0.84(+2.93%) |
Oct 30, 2020 | 28.53 | 28.74 | 28.34 | 28.48 | 6,668,616 | -0.46(-1.59%) |
Oct 29, 2020 | 28.92 | 29.08 | 28.53 | 28.94 | 7,700,828 | +0.01(+0.03%) |
Oct 28, 2020 | 29.54 | 29.57 | 28.86 | 28.93 | 8,780,557 | -1.19(-3.96%) |
Oct 27, 2020 | 30.22 | 30.49 | 30.09 | 30.12 | 7,820,939 | +0.11(+0.37%) |
Oct 26, 2020 | 30.19 | 30.22 | 29.82 | 30.01 | 4,224,334 | -0.06(-0.20%) |
Oct 23, 2020 | 30.17 | 30.26 | 29.81 | 30.07 | 6,047,838 | +0.17(+0.57%) |
Oct 22, 2020 | 30.01 | 30.05 | 29.73 | 29.90 | 8,099,696 | -0.22(-0.74%) |
Oct 21, 2020 | 30.40 | 30.59 | 30.09 | 30.12 | 9,105,162 | -0.59(-1.91%) |
Oct 20, 2020 | 30.82 | 30.88 | 30.49 | 30.71 | 6,226,610 | -0.12(-0.39%) |
Oct 19, 2020 | 31.21 | 31.33 | 30.75 | 30.83 | 4,092,195 | -0.33(-1.07%) |
Oct 16, 2020 | 31.07 | 31.30 | 31.02 | 31.16 | 4,636,007 | +0.50(+1.64%) |
Oct 15, 2020 | 30.67 | 30.78 | 30.43 | 30.66 | 8,106,764 | -1.05(-3.31%) |
Oct 14, 2020 | 31.92 | 31.95 | 31.54 | 31.71 | 3,442,905 | +0.02(+0.05%) |
Oct 13, 2020 | 31.95 | 32.10 | 31.59 | 31.69 | 5,893,453 | -0.32(-0.99%) |
Oct 12, 2020 | 32.13 | 32.13 | 31.85 | 32.01 | 4,167,789 | -0.01(-0.03%) |
Oct 09, 2020 | 32.02 | 32.29 | 31.94 | 32.02 | 4,535,790 | +0.35(+1.10%) |
Oct 08, 2020 | 31.46 | 31.74 | 31.42 | 31.67 | 3,871,327 | +0.49(+1.56%) |
Oct 07, 2020 | 31.22 | 31.33 | 31.10 | 31.18 | 4,398,507 | -0.19(-0.60%) |
Oct 06, 2020 | 31.93 | 31.97 | 31.29 | 31.37 | 4,778,964 | -0.75(-2.33%) |
Oct 05, 2020 | 31.85 | 32.20 | 31.85 | 32.12 | 2,806,916 | +0.38(+1.21%) |
Oct 02, 2020 | 31.67 | 31.94 | 31.60 | 31.73 | 3,924,752 | +0.09(+0.27%) |
Oct 01, 2020 | 32.05 | 32.13 | 31.51 | 31.65 | 4,555,794 | -0.43(-1.33%) |
Sep 30, 2020 | 32.48 | 32.48 | 31.96 | 32.08 | 4,388,541 | +0.18(+0.56%) |
Sep 29, 2020 | 32.04 | 32.26 | 31.76 | 31.90 | 3,365,954 | -0.37(-1.14%) |
Sep 28, 2020 | 32.25 | 32.52 | 32.19 | 32.26 | 3,534,174 | +0.05(+0.16%) |
Sep 25, 2020 | 31.79 | 32.22 | 31.78 | 32.21 | 3,843,781 | +0.36(+1.12%) |
Sep 24, 2020 | 32.02 | 32.08 | 31.61 | 31.85 | 4,110,603 | -0.35(-1.08%) |
Sep 23, 2020 | 32.90 | 32.92 | 32.17 | 32.20 | 3,909,490 | -0.18(-0.55%) |
Sep 22, 2020 | 32.34 | 32.49 | 32.13 | 32.38 | 3,871,672 | -0.18(-0.55%) |
Sep 21, 2020 | 32.83 | 32.85 | 32.13 | 32.56 | 5,187,925 | -0.89(-2.67%) |
Sep 18, 2020 | 33.90 | 33.90 | 33.39 | 33.46 | 4,323,036 | -0.18(-0.53%) |
Sep 17, 2020 | 33.60 | 33.86 | 33.45 | 33.63 | 3,065,144 | +0.04(+0.13%) |
Sep 16, 2020 | 33.62 | 33.84 | 33.57 | 33.59 | 2,451,808 | +0.13(+0.38%) |
Sep 15, 2020 | 33.61 | 33.76 | 33.43 | 33.46 | 2,060,371 | +0.16(+0.49%) |
Sep 14, 2020 | 33.36 | 33.45 | 33.25 | 33.30 | 1,792,225 | -0.03(-0.08%) |
Sep 11, 2020 | 33.32 | 33.41 | 33.11 | 33.33 | 2,505,997 | +0.29(+0.88%) |
Sep 10, 2020 | 33.63 | 33.75 | 32.98 | 33.04 | 3,082,821 | -0.84(-2.47%) |
Sep 09, 2020 | 34.03 | 34.20 | 33.87 | 33.87 | 3,841,956 | +0.66(+2.00%) |
Sep 08, 2020 | 33.35 | 33.53 | 33.08 | 33.21 | 3,574,014 | +0.43(+1.30%) |
Sep 04, 2020 | 33.17 | 33.25 | 32.36 | 32.78 | 4,425,012 | -0.46(-1.38%) |
Sep 03, 2020 | 33.98 | 34.05 | 33.07 | 33.24 | 3,241,341 | -0.76(-2.23%) |
Sep 02, 2020 | 33.66 | 34.04 | 33.57 | 34.00 | 3,335,710 | +0.80(+2.41%) |