Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.86 | 40.94 | 39.90 | 40.02 | 4,236,952 | -0.98(-2.39%) |
Nov 27, 2020 | 40.98 | 41.42 | 40.67 | 41.00 | 1,137,428 | -0.31(-0.74%) |
Nov 25, 2020 | 41.45 | 41.70 | 40.93 | 41.31 | 2,855,811 | -0.65(-1.54%) |
Nov 24, 2020 | 40.86 | 42.05 | 40.85 | 41.95 | 3,610,151 | +1.50(+3.72%) |
Nov 23, 2020 | 40.55 | 40.86 | 40.28 | 40.45 | 3,425,810 | +0.47(+1.17%) |
Nov 20, 2020 | 39.79 | 40.24 | 39.39 | 39.98 | 4,166,079 | +0.16(+0.41%) |
Nov 19, 2020 | 39.75 | 39.93 | 39.24 | 39.82 | 4,295,542 | -0.27(-0.67%) |
Nov 18, 2020 | 40.62 | 40.94 | 40.08 | 40.09 | 3,737,348 | -0.43(-1.06%) |
Nov 17, 2020 | 40.10 | 40.86 | 39.72 | 40.51 | 6,956,271 | +0.11(+0.26%) |
Nov 16, 2020 | 39.97 | 40.64 | 39.43 | 40.41 | 4,952,244 | +1.67(+4.32%) |
Nov 13, 2020 | 38.10 | 38.88 | 38.10 | 38.74 | 2,978,455 | +1.06(+2.82%) |
Nov 12, 2020 | 38.53 | 38.67 | 37.12 | 37.67 | 3,467,122 | -1.26(-3.25%) |
Nov 11, 2020 | 39.21 | 39.43 | 38.47 | 38.94 | 4,106,375 | -0.12(-0.31%) |
Nov 10, 2020 | 38.06 | 39.10 | 37.74 | 39.06 | 3,741,026 | +1.17(+3.08%) |
Nov 09, 2020 | 39.17 | 40.27 | 37.82 | 37.89 | 4,704,306 | +0.70(+1.87%) |
Nov 06, 2020 | 37.69 | 37.91 | 36.80 | 37.19 | 2,519,002 | -0.32(-0.85%) |
Nov 05, 2020 | 36.40 | 38.02 | 36.21 | 37.51 | 3,438,234 | +1.44(+3.99%) |
Nov 04, 2020 | 36.79 | 37.09 | 35.79 | 36.07 | 2,727,885 | -1.14(-3.07%) |
Nov 03, 2020 | 36.73 | 37.41 | 36.44 | 37.22 | 3,631,306 | +1.18(+3.26%) |
Nov 02, 2020 | 35.63 | 36.23 | 35.24 | 36.04 | 3,346,660 | +1.04(+2.97%) |
Oct 30, 2020 | 34.99 | 35.31 | 34.55 | 35.00 | 3,191,094 | -0.07(-0.21%) |
Oct 29, 2020 | 34.20 | 35.47 | 33.99 | 35.07 | 3,735,742 | +0.67(+1.95%) |
Oct 28, 2020 | 34.80 | 35.14 | 34.16 | 34.40 | 4,442,797 | -1.10(-3.09%) |
Oct 27, 2020 | 36.15 | 36.23 | 35.47 | 35.50 | 3,381,001 | -0.74(-2.03%) |
Oct 26, 2020 | 36.55 | 36.85 | 35.94 | 36.23 | 3,072,260 | -0.89(-2.39%) |
Oct 23, 2020 | 37.45 | 37.75 | 37.06 | 37.12 | 2,442,380 | -0.15(-0.41%) |
Oct 22, 2020 | 37.07 | 37.36 | 36.84 | 37.27 | 2,193,559 | +0.09(+0.24%) |
Oct 21, 2020 | 37.03 | 37.65 | 36.87 | 37.19 | 2,957,655 | +0.06(+0.17%) |
Oct 20, 2020 | 37.77 | 37.85 | 36.90 | 37.12 | 3,556,901 | -0.23(-0.62%) |
Oct 19, 2020 | 37.42 | 37.63 | 37.09 | 37.35 | 4,030,074 | +0.12(+0.32%) |
Oct 16, 2020 | 37.09 | 37.45 | 36.66 | 37.23 | 6,137,700 | +0.79(+2.17%) |
Oct 15, 2020 | 35.27 | 36.49 | 35.18 | 36.44 | 4,700,328 | +0.71(+1.99%) |
Oct 14, 2020 | 35.42 | 35.99 | 35.42 | 35.73 | 3,648,938 | +0.52(+1.48%) |
Oct 13, 2020 | 35.27 | 35.71 | 34.78 | 35.21 | 3,407,523 | -0.37(-1.03%) |
Oct 12, 2020 | 35.15 | 36.02 | 34.69 | 35.58 | 5,651,436 | +1.44(+4.22%) |
Oct 09, 2020 | 34.84 | 35.36 | 34.14 | 34.14 | 5,818,591 | +0.14(+0.42%) |
Oct 08, 2020 | 33.45 | 34.01 | 33.43 | 33.99 | 2,586,733 | +0.54(+1.63%) |
Oct 07, 2020 | 32.87 | 33.59 | 32.77 | 33.45 | 3,512,727 | +0.91(+2.80%) |
Oct 06, 2020 | 33.20 | 33.39 | 32.51 | 32.54 | 3,342,821 | -0.61(-1.83%) |
Oct 05, 2020 | 32.84 | 33.46 | 32.70 | 33.15 | 3,012,585 | +0.76(+2.35%) |
Oct 02, 2020 | 31.45 | 32.62 | 31.32 | 32.39 | 3,511,453 | +0.42(+1.33%) |
Oct 01, 2020 | 32.63 | 32.93 | 31.87 | 31.96 | 3,401,490 | -0.47(-1.46%) |
Sep 30, 2020 | 32.28 | 32.81 | 32.16 | 32.43 | 3,104,028 | +0.21(+0.65%) |
Sep 29, 2020 | 33.01 | 33.01 | 31.84 | 32.23 | 3,510,428 | -0.71(-2.16%) |
Sep 28, 2020 | 33.21 | 33.41 | 32.54 | 32.94 | 4,217,806 | +0.01(+0.02%) |
Sep 25, 2020 | 31.01 | 33.21 | 30.71 | 32.93 | 7,632,627 | +1.56(+4.97%) |
Sep 24, 2020 | 31.48 | 31.96 | 30.96 | 31.37 | 2,450,504 | -0.05(-0.15%) |
Sep 23, 2020 | 32.59 | 32.65 | 31.38 | 31.42 | 3,807,096 | -1.21(-3.70%) |
Sep 22, 2020 | 32.70 | 32.97 | 32.26 | 32.63 | 2,470,227 | -0.21(-0.63%) |
Sep 21, 2020 | 32.89 | 33.19 | 32.21 | 32.83 | 3,541,503 | -0.81(-2.40%) |
Sep 18, 2020 | 34.07 | 34.47 | 33.59 | 33.64 | 5,827,340 | -0.67(-1.96%) |
Sep 17, 2020 | 33.10 | 34.48 | 32.73 | 34.31 | 5,695,580 | +0.78(+2.31%) |
Sep 16, 2020 | 33.53 | 33.91 | 33.14 | 33.54 | 4,421,324 | +0.21(+0.62%) |
Sep 15, 2020 | 32.80 | 33.41 | 32.62 | 33.33 | 4,936,753 | +0.70(+2.13%) |
Sep 14, 2020 | 31.50 | 32.79 | 31.42 | 32.63 | 6,565,312 | +1.50(+4.80%) |
Sep 11, 2020 | 30.54 | 31.31 | 30.33 | 31.14 | 2,978,729 | +0.76(+2.50%) |
Sep 10, 2020 | 30.75 | 30.99 | 30.36 | 30.38 | 2,973,099 | -0.26(-0.84%) |
Sep 09, 2020 | 30.27 | 30.96 | 30.05 | 30.63 | 3,758,361 | +0.78(+2.63%) |
Sep 08, 2020 | 31.11 | 31.23 | 29.81 | 29.85 | 5,761,300 | -1.38(-4.41%) |
Sep 04, 2020 | 31.24 | 31.48 | 30.70 | 31.23 | 4,847,263 | +0.55(+1.80%) |
Sep 03, 2020 | 31.13 | 31.63 | 30.27 | 30.67 | 5,122,553 | -0.40(-1.29%) |
Sep 02, 2020 | 30.10 | 31.10 | 29.87 | 31.07 | 6,703,731 | +1.06(+3.52%) |