Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.85 | 33.03 | 32.16 | 32.48 | 4,957,441 | -0.40(-1.22%) |
Nov 27, 2020 | 32.57 | 32.88 | 32.38 | 32.88 | 1,036,257 | +0.32(+1.00%) |
Nov 25, 2020 | 33.36 | 33.53 | 32.52 | 32.56 | 1,763,572 | -1.13(-3.36%) |
Nov 24, 2020 | 33.13 | 33.76 | 32.84 | 33.69 | 2,853,380 | +1.17(+3.61%) |
Nov 23, 2020 | 31.53 | 32.61 | 31.53 | 32.52 | 3,989,308 | +1.25(+3.99%) |
Nov 20, 2020 | 31.24 | 31.43 | 31.00 | 31.27 | 2,408,125 | -0.12(-0.40%) |
Nov 19, 2020 | 31.67 | 32.09 | 31.06 | 31.39 | 2,789,464 | -0.54(-1.69%) |
Nov 18, 2020 | 31.76 | 32.53 | 31.64 | 31.94 | 2,927,387 | +0.30(+0.95%) |
Nov 17, 2020 | 31.74 | 32.14 | 31.28 | 31.64 | 2,260,462 | -0.62(-1.91%) |
Nov 16, 2020 | 31.99 | 32.26 | 31.56 | 32.25 | 2,533,829 | +0.90(+2.87%) |
Nov 13, 2020 | 30.50 | 31.55 | 30.45 | 31.35 | 4,081,849 | +1.16(+3.83%) |
Nov 12, 2020 | 31.16 | 31.52 | 29.80 | 30.20 | 6,034,341 | -1.91(-5.94%) |
Nov 11, 2020 | 32.63 | 32.76 | 31.77 | 32.10 | 2,024,158 | -0.20(-0.62%) |
Nov 10, 2020 | 32.06 | 32.63 | 31.60 | 32.30 | 4,093,316 | +0.67(+2.13%) |
Nov 09, 2020 | 32.21 | 32.80 | 31.41 | 31.63 | 3,498,977 | +1.30(+4.28%) |
Nov 06, 2020 | 31.02 | 31.24 | 30.16 | 30.33 | 3,401,621 | -0.49(-1.59%) |
Nov 05, 2020 | 30.22 | 31.02 | 30.22 | 30.82 | 3,161,184 | +0.98(+3.29%) |
Nov 04, 2020 | 29.85 | 30.27 | 29.30 | 29.84 | 3,141,357 | -0.42(-1.38%) |
Nov 03, 2020 | 30.15 | 30.85 | 29.98 | 30.25 | 4,105,801 | +0.62(+2.08%) |
Nov 02, 2020 | 29.40 | 30.20 | 29.40 | 29.64 | 3,520,313 | +0.52(+1.77%) |
Oct 30, 2020 | 29.50 | 29.73 | 28.56 | 29.12 | 3,597,293 | -0.38(-1.30%) |
Oct 29, 2020 | 30.70 | 30.72 | 29.10 | 29.50 | 6,040,170 | -1.01(-3.30%) |
Oct 28, 2020 | 30.39 | 30.82 | 30.04 | 30.51 | 3,449,394 | -0.74(-2.37%) |
Oct 27, 2020 | 31.92 | 31.99 | 31.09 | 31.25 | 3,680,092 | -0.78(-2.44%) |
Oct 26, 2020 | 32.59 | 32.73 | 31.55 | 32.04 | 3,740,507 | -1.06(-3.19%) |
Oct 23, 2020 | 33.86 | 34.24 | 33.01 | 33.09 | 2,823,853 | -0.37(-1.09%) |
Oct 22, 2020 | 32.63 | 33.51 | 32.59 | 33.46 | 4,816,386 | +0.47(+1.44%) |
Oct 21, 2020 | 32.73 | 33.27 | 32.73 | 32.98 | 4,090,171 | +0.27(+0.84%) |
Oct 20, 2020 | 32.83 | 33.23 | 32.50 | 32.71 | 3,901,091 | +0.52(+1.63%) |
Oct 19, 2020 | 32.26 | 32.53 | 31.89 | 32.19 | 4,026,905 | -0.02(-0.08%) |
Oct 16, 2020 | 32.91 | 33.07 | 32.15 | 32.21 | 2,293,893 | -0.43(-1.33%) |
Oct 15, 2020 | 31.64 | 32.67 | 31.41 | 32.64 | 2,655,508 | +0.54(+1.69%) |
Oct 14, 2020 | 32.78 | 32.96 | 32.09 | 32.10 | 3,029,667 | -0.32(-1.00%) |
Oct 13, 2020 | 32.68 | 33.16 | 32.35 | 32.43 | 2,563,739 | -0.39(-1.19%) |
Oct 12, 2020 | 33.30 | 33.83 | 32.69 | 32.82 | 2,246,832 | -0.17(-0.50%) |
Oct 09, 2020 | 33.51 | 34.07 | 32.94 | 32.98 | 3,920,531 | -0.39(-1.17%) |
Oct 08, 2020 | 34.97 | 35.17 | 33.18 | 33.38 | 4,948,833 | -1.21(-3.49%) |
Oct 07, 2020 | 33.79 | 34.92 | 33.68 | 34.58 | 4,065,203 | +1.33(+4.01%) |
Oct 06, 2020 | 34.46 | 34.77 | 33.23 | 33.25 | 14,999,740 | -0.78(-2.30%) |
Oct 05, 2020 | 33.03 | 34.42 | 32.75 | 34.03 | 5,589,791 | +1.40(+4.29%) |
Oct 02, 2020 | 32.13 | 32.88 | 31.15 | 32.63 | 5,472,695 | -0.28(-0.86%) |
Oct 01, 2020 | 32.69 | 33.26 | 32.54 | 32.92 | 8,072,973 | +0.67(+2.07%) |
Sep 30, 2020 | 31.91 | 32.52 | 31.71 | 32.25 | 4,918,055 | +0.59(+1.87%) |
Sep 29, 2020 | 31.69 | 32.03 | 31.59 | 31.66 | 1,997,235 | +0.02(+0.05%) |
Sep 28, 2020 | 31.46 | 31.88 | 31.24 | 31.64 | 3,869,703 | +1.00(+3.26%) |
Sep 25, 2020 | 30.64 | 30.85 | 30.25 | 30.64 | 1,912,158 | -0.18(-0.59%) |
Sep 24, 2020 | 31.06 | 31.38 | 30.59 | 30.83 | 2,679,792 | -0.31(-0.99%) |
Sep 23, 2020 | 31.32 | 31.79 | 31.12 | 31.14 | 2,513,320 | -0.01(-0.03%) |
Sep 22, 2020 | 31.18 | 31.41 | 30.81 | 31.14 | 2,711,860 | +0.00(+0.00%) |
Sep 21, 2020 | 31.98 | 32.17 | 30.89 | 31.14 | 3,208,623 | -1.32(-4.08%) |
Sep 18, 2020 | 32.96 | 33.11 | 32.28 | 32.47 | 4,189,955 | -0.48(-1.47%) |
Sep 17, 2020 | 32.68 | 33.46 | 32.38 | 32.95 | 4,567,286 | +0.02(+0.05%) |
Sep 16, 2020 | 35.02 | 35.04 | 32.87 | 32.93 | 5,733,395 | -2.26(-6.41%) |
Sep 15, 2020 | 35.80 | 35.98 | 35.18 | 35.19 | 2,516,063 | -0.46(-1.28%) |
Sep 14, 2020 | 35.54 | 35.71 | 35.24 | 35.65 | 3,679,020 | +0.37(+1.06%) |
Sep 11, 2020 | 34.78 | 35.45 | 34.67 | 35.27 | 3,203,546 | +0.59(+1.70%) |
Sep 10, 2020 | 35.75 | 35.94 | 34.66 | 34.68 | 2,479,869 | -0.52(-1.49%) |
Sep 09, 2020 | 34.97 | 35.39 | 34.89 | 35.21 | 2,309,887 | +0.57(+1.63%) |
Sep 08, 2020 | 34.56 | 35.62 | 34.08 | 34.64 | 3,187,315 | -0.38(-1.09%) |
Sep 04, 2020 | 35.60 | 35.87 | 34.63 | 35.02 | 2,790,100 | -0.11(-0.31%) |
Sep 03, 2020 | 35.67 | 35.90 | 34.71 | 35.13 | 3,523,036 | -0.61(-1.70%) |
Sep 02, 2020 | 34.85 | 35.84 | 34.76 | 35.74 | 3,544,130 | +1.12(+3.25%) |