Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.66 | 32.66 | 32.24 | 32.39 | 4,761,125 | -0.28(-0.87%) |
Nov 27, 2020 | 32.89 | 32.89 | 32.54 | 32.68 | 2,018,274 | -0.06(-0.19%) |
Nov 25, 2020 | 32.72 | 32.81 | 32.45 | 32.74 | 4,003,870 | +0.08(+0.24%) |
Nov 24, 2020 | 33.05 | 33.16 | 32.62 | 32.66 | 3,613,554 | -0.02(-0.05%) |
Nov 23, 2020 | 32.97 | 33.03 | 32.62 | 32.68 | 4,602,859 | -0.11(-0.32%) |
Nov 20, 2020 | 33.05 | 33.06 | 32.67 | 32.78 | 3,154,011 | -0.22(-0.67%) |
Nov 19, 2020 | 32.91 | 33.07 | 32.55 | 33.00 | 5,165,353 | +0.05(+0.16%) |
Nov 18, 2020 | 33.55 | 33.86 | 32.93 | 32.95 | 5,159,921 | -0.57(-1.69%) |
Nov 17, 2020 | 33.30 | 33.64 | 33.05 | 33.52 | 5,072,056 | +0.02(+0.05%) |
Nov 16, 2020 | 33.89 | 33.96 | 33.10 | 33.50 | 4,582,290 | +0.21(+0.64%) |
Nov 13, 2020 | 32.72 | 33.37 | 32.72 | 33.29 | 3,469,413 | +0.75(+2.29%) |
Nov 12, 2020 | 32.78 | 32.99 | 32.35 | 32.54 | 5,673,529 | -0.34(-1.03%) |
Nov 11, 2020 | 32.80 | 33.07 | 32.54 | 32.88 | 7,008,144 | +0.25(+0.76%) |
Nov 10, 2020 | 32.50 | 32.83 | 32.36 | 32.63 | 10,810,224 | +0.18(+0.55%) |
Nov 09, 2020 | 33.15 | 34.71 | 32.37 | 32.45 | 13,359,245 | +0.83(+2.64%) |
Nov 06, 2020 | 31.77 | 32.00 | 31.50 | 31.62 | 5,141,073 | -0.12(-0.39%) |
Nov 05, 2020 | 31.88 | 32.05 | 31.60 | 31.74 | 5,317,005 | +0.12(+0.36%) |
Nov 04, 2020 | 31.67 | 32.21 | 31.46 | 31.63 | 6,358,168 | +0.09(+0.28%) |
Nov 03, 2020 | 31.30 | 31.73 | 31.20 | 31.54 | 5,516,673 | +0.49(+1.57%) |
Nov 02, 2020 | 30.64 | 31.05 | 30.43 | 31.05 | 6,027,358 | +0.75(+2.46%) |
Oct 30, 2020 | 30.32 | 30.50 | 29.92 | 30.31 | 6,380,591 | -0.20(-0.64%) |
Oct 29, 2020 | 30.23 | 30.76 | 29.94 | 30.50 | 5,622,472 | +0.35(+1.15%) |
Oct 28, 2020 | 30.34 | 30.68 | 30.02 | 30.16 | 6,007,764 | -0.68(-2.22%) |
Oct 27, 2020 | 31.29 | 31.45 | 30.84 | 30.84 | 3,110,661 | -0.40(-1.28%) |
Oct 26, 2020 | 31.38 | 31.38 | 30.95 | 31.24 | 3,743,978 | -0.38(-1.21%) |
Oct 23, 2020 | 31.54 | 31.71 | 31.37 | 31.62 | 2,472,501 | +0.20(+0.65%) |
Oct 22, 2020 | 31.63 | 31.67 | 31.36 | 31.42 | 3,396,220 | -0.22(-0.70%) |
Oct 21, 2020 | 31.66 | 31.83 | 31.56 | 31.64 | 4,019,132 | -0.12(-0.36%) |
Oct 20, 2020 | 31.72 | 31.98 | 31.66 | 31.75 | 6,718,390 | +0.21(+0.68%) |
Oct 19, 2020 | 32.12 | 32.24 | 31.50 | 31.54 | 4,262,291 | -0.51(-1.58%) |
Oct 16, 2020 | 32.19 | 32.25 | 31.94 | 32.05 | 3,076,823 | -0.12(-0.36%) |
Oct 15, 2020 | 31.81 | 32.43 | 31.80 | 32.16 | 4,159,400 | +0.15(+0.47%) |
Oct 14, 2020 | 32.43 | 32.44 | 31.97 | 32.01 | 7,934,712 | -0.37(-1.15%) |
Oct 13, 2020 | 32.84 | 32.84 | 32.20 | 32.38 | 4,798,875 | -0.56(-1.70%) |
Oct 12, 2020 | 32.84 | 33.01 | 32.62 | 32.94 | 3,095,698 | +0.17(+0.51%) |
Oct 09, 2020 | 33.05 | 33.06 | 32.65 | 32.77 | 2,949,265 | -0.09(-0.27%) |
Oct 08, 2020 | 32.52 | 33.02 | 32.48 | 32.86 | 2,488,871 | +0.54(+1.67%) |
Oct 07, 2020 | 32.44 | 32.53 | 32.21 | 32.32 | 2,432,048 | +0.09(+0.28%) |
Oct 06, 2020 | 32.60 | 32.68 | 32.12 | 32.23 | 4,761,551 | -0.28(-0.85%) |
Oct 05, 2020 | 32.42 | 32.55 | 31.85 | 32.51 | 2,463,143 | +0.18(+0.55%) |
Oct 02, 2020 | 31.34 | 32.43 | 31.32 | 32.33 | 5,064,673 | +0.51(+1.62%) |
Oct 01, 2020 | 31.42 | 31.82 | 31.21 | 31.81 | 6,583,175 | +0.51(+1.64%) |
Sep 30, 2020 | 31.29 | 31.59 | 30.99 | 31.30 | 4,942,359 | +0.16(+0.51%) |
Sep 29, 2020 | 31.21 | 31.34 | 30.95 | 31.14 | 2,498,846 | -0.16(-0.51%) |
Sep 28, 2020 | 31.17 | 31.43 | 31.11 | 31.30 | 3,158,254 | +0.53(+1.73%) |
Sep 25, 2020 | 30.07 | 30.80 | 30.01 | 30.77 | 3,115,586 | +0.59(+1.94%) |
Sep 24, 2020 | 30.06 | 30.57 | 29.94 | 30.18 | 5,551,280 | +0.14(+0.47%) |
Sep 23, 2020 | 30.87 | 30.94 | 29.99 | 30.04 | 4,880,180 | -0.89(-2.87%) |
Sep 22, 2020 | 30.64 | 31.18 | 30.60 | 30.93 | 5,158,621 | +0.36(+1.19%) |
Sep 21, 2020 | 31.05 | 31.10 | 30.40 | 30.56 | 7,016,893 | -0.84(-2.68%) |
Sep 18, 2020 | 32.06 | 32.06 | 31.34 | 31.40 | 7,089,867 | -0.64(-1.98%) |
Sep 17, 2020 | 32.48 | 32.69 | 31.82 | 32.04 | 4,145,463 | -0.72(-2.21%) |
Sep 16, 2020 | 32.71 | 33.09 | 32.60 | 32.76 | 4,019,107 | +0.21(+0.65%) |
Sep 15, 2020 | 32.22 | 32.85 | 32.19 | 32.55 | 3,338,597 | +0.42(+1.32%) |
Sep 14, 2020 | 31.57 | 32.21 | 31.57 | 32.13 | 3,633,879 | +0.77(+2.45%) |
Sep 11, 2020 | 31.55 | 31.63 | 31.13 | 31.36 | 6,172,545 | -0.11(-0.34%) |
Sep 10, 2020 | 31.88 | 31.98 | 31.45 | 31.47 | 6,856,514 | -0.45(-1.41%) |
Sep 09, 2020 | 31.78 | 32.35 | 31.72 | 31.92 | 4,627,131 | +0.34(+1.09%) |
Sep 08, 2020 | 31.77 | 31.84 | 31.33 | 31.57 | 7,734,719 | -0.41(-1.27%) |
Sep 04, 2020 | 32.20 | 32.40 | 31.42 | 31.98 | 10,551,821 | -0.11(-0.36%) |
Sep 03, 2020 | 32.59 | 32.82 | 31.85 | 32.09 | 10,138,095 | -0.55(-1.68%) |
Sep 02, 2020 | 31.97 | 32.67 | 31.72 | 32.64 | 5,286,302 | +0.71(+2.24%) |