Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.27 | 34.34 | 32.70 | 32.84 | 52,900,180 | -1.77(-5.13%) |
Nov 27, 2020 | 35.05 | 35.26 | 34.33 | 34.61 | 17,386,006 | -0.53(-1.52%) |
Nov 25, 2020 | 35.88 | 35.92 | 35.01 | 35.14 | 32,721,608 | -1.01(-2.79%) |
Nov 24, 2020 | 34.88 | 36.24 | 34.64 | 36.15 | 54,496,808 | +2.19(+6.44%) |
Nov 23, 2020 | 32.29 | 33.95 | 32.10 | 33.96 | 34,049,188 | +2.15(+6.77%) |
Nov 20, 2020 | 32.16 | 32.22 | 31.67 | 31.81 | 21,319,832 | -0.40(-1.23%) |
Nov 19, 2020 | 31.74 | 32.29 | 31.48 | 32.21 | 31,249,286 | +0.16(+0.51%) |
Nov 18, 2020 | 33.60 | 33.70 | 32.03 | 32.04 | 36,003,896 | -1.26(-3.78%) |
Nov 17, 2020 | 32.56 | 33.34 | 32.19 | 33.30 | 30,776,340 | +0.44(+1.34%) |
Nov 16, 2020 | 32.37 | 32.87 | 31.95 | 32.86 | 44,783,796 | +1.79(+5.77%) |
Nov 13, 2020 | 30.48 | 31.22 | 30.47 | 31.07 | 33,978,188 | +0.73(+2.41%) |
Nov 12, 2020 | 30.88 | 31.25 | 30.03 | 30.34 | 35,921,624 | -1.08(-3.43%) |
Nov 11, 2020 | 31.94 | 31.97 | 31.16 | 31.41 | 39,604,604 | -0.33(-1.03%) |
Nov 10, 2020 | 31.91 | 32.23 | 30.98 | 31.74 | 56,909,008 | +0.69(+2.22%) |
Nov 09, 2020 | 30.62 | 31.96 | 30.32 | 31.05 | 91,373,032 | +3.49(+12.66%) |
Nov 06, 2020 | 27.83 | 28.30 | 27.43 | 27.56 | 40,417,688 | -0.33(-1.18%) |
Nov 05, 2020 | 28.06 | 28.52 | 27.87 | 27.89 | 36,599,008 | -0.05(-0.18%) |
Nov 04, 2020 | 27.98 | 28.71 | 27.35 | 27.94 | 42,085,432 | -0.15(-0.54%) |
Nov 03, 2020 | 29.00 | 29.00 | 27.86 | 28.09 | 43,670,712 | -0.49(-1.71%) |
Nov 02, 2020 | 27.87 | 28.98 | 27.39 | 28.58 | 47,707,556 | +1.15(+4.20%) |
Oct 30, 2020 | 27.25 | 27.87 | 26.92 | 27.43 | 56,963,016 | -0.29(-1.06%) |
Oct 29, 2020 | 26.41 | 27.86 | 26.16 | 27.72 | 45,906,636 | +1.18(+4.43%) |
Oct 28, 2020 | 26.99 | 27.23 | 26.50 | 26.55 | 50,091,984 | -1.05(-3.81%) |
Oct 27, 2020 | 27.87 | 27.92 | 27.50 | 27.60 | 32,208,850 | -0.45(-1.59%) |
Oct 26, 2020 | 28.26 | 28.40 | 27.71 | 28.04 | 36,731,268 | -0.68(-2.37%) |
Oct 23, 2020 | 29.40 | 29.50 | 28.47 | 28.72 | 32,620,310 | -0.59(-2.01%) |
Oct 22, 2020 | 27.90 | 29.40 | 27.77 | 29.31 | 37,829,244 | +1.43(+5.13%) |
Oct 21, 2020 | 28.18 | 28.27 | 27.87 | 27.88 | 34,009,572 | -0.45(-1.60%) |
Oct 20, 2020 | 28.30 | 28.53 | 28.03 | 28.34 | 27,396,840 | +0.24(+0.84%) |
Oct 19, 2020 | 28.67 | 28.90 | 28.08 | 28.10 | 28,093,318 | -0.57(-1.99%) |
Oct 16, 2020 | 28.90 | 29.13 | 28.48 | 28.67 | 26,921,142 | -0.29(-1.02%) |
Oct 15, 2020 | 28.33 | 28.98 | 27.97 | 28.97 | 27,637,998 | +0.25(+0.88%) |
Oct 14, 2020 | 28.64 | 29.29 | 28.61 | 28.72 | 21,107,000 | -0.06(-0.20%) |
Oct 13, 2020 | 29.20 | 29.32 | 28.67 | 28.77 | 24,953,988 | -0.34(-1.18%) |
Oct 12, 2020 | 29.04 | 29.20 | 28.78 | 29.12 | 21,296,130 | -0.09(-0.32%) |
Oct 09, 2020 | 30.00 | 30.23 | 29.14 | 29.21 | 34,760,380 | -0.44(-1.47%) |
Oct 08, 2020 | 28.49 | 29.72 | 28.39 | 29.65 | 40,896,912 | +1.48(+5.25%) |
Oct 07, 2020 | 28.29 | 28.37 | 27.92 | 28.17 | 28,272,444 | +0.09(+0.33%) |
Oct 06, 2020 | 28.69 | 28.94 | 28.01 | 28.08 | 31,778,868 | -0.29(-1.04%) |
Oct 05, 2020 | 28.02 | 28.38 | 27.89 | 28.37 | 27,291,410 | +0.64(+2.30%) |
Oct 02, 2020 | 27.12 | 28.04 | 27.08 | 27.73 | 38,881,996 | -0.13(-0.45%) |
Oct 01, 2020 | 28.41 | 28.67 | 27.70 | 27.86 | 43,858,272 | -1.01(-3.50%) |
Sep 30, 2020 | 29.13 | 29.36 | 28.70 | 28.87 | 26,425,164 | +0.04(+0.15%) |
Sep 29, 2020 | 29.43 | 29.52 | 28.58 | 28.82 | 24,714,658 | -0.87(-2.92%) |
Sep 28, 2020 | 29.55 | 30.19 | 29.51 | 29.69 | 27,814,470 | +0.56(+1.93%) |
Sep 25, 2020 | 28.59 | 29.38 | 28.49 | 29.13 | 27,930,942 | +0.27(+0.93%) |
Sep 24, 2020 | 28.93 | 29.28 | 28.39 | 28.86 | 31,859,298 | -0.06(-0.20%) |
Sep 23, 2020 | 29.98 | 30.09 | 28.88 | 28.92 | 37,144,220 | -0.96(-3.21%) |
Sep 22, 2020 | 30.66 | 30.98 | 29.83 | 29.88 | 32,462,518 | -0.76(-2.47%) |
Sep 21, 2020 | 30.63 | 30.87 | 30.00 | 30.63 | 42,033,880 | -0.64(-2.04%) |
Sep 18, 2020 | 31.56 | 31.80 | 30.86 | 31.27 | 55,721,312 | -0.60(-1.87%) |
Sep 17, 2020 | 31.41 | 31.94 | 31.09 | 31.87 | 29,359,536 | +0.08(+0.24%) |
Sep 16, 2020 | 30.66 | 32.08 | 30.50 | 31.79 | 36,750,912 | +1.29(+4.25%) |
Sep 15, 2020 | 30.94 | 31.43 | 30.45 | 30.50 | 28,196,588 | -0.33(-1.06%) |
Sep 14, 2020 | 31.04 | 31.12 | 30.68 | 30.83 | 31,067,204 | -0.20(-0.65%) |
Sep 11, 2020 | 31.22 | 31.37 | 30.68 | 31.03 | 31,917,932 | -0.08(-0.27%) |
Sep 10, 2020 | 32.18 | 32.26 | 31.03 | 31.11 | 40,874,380 | -0.80(-2.50%) |
Sep 09, 2020 | 32.25 | 32.66 | 31.89 | 31.91 | 30,781,872 | -0.19(-0.60%) |
Sep 08, 2020 | 32.15 | 32.52 | 31.41 | 32.10 | 45,773,852 | -0.76(-2.30%) |
Sep 04, 2020 | 33.18 | 33.46 | 32.50 | 32.86 | 29,294,428 | -0.03(-0.08%) |
Sep 03, 2020 | 32.96 | 33.66 | 32.69 | 32.89 | 34,260,444 | -0.07(-0.20%) |
Sep 02, 2020 | 32.99 | 33.40 | 32.75 | 32.95 | 31,402,956 | -0.20(-0.61%) |