Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.50 | 40.58 | 39.55 | 39.67 | 4,274,447 | -0.97(-2.39%) |
Nov 27, 2020 | 40.62 | 41.06 | 40.31 | 40.64 | 1,147,494 | -0.30(-0.74%) |
Nov 25, 2020 | 41.08 | 41.33 | 40.57 | 40.95 | 2,881,083 | -0.64(-1.54%) |
Nov 24, 2020 | 40.50 | 41.68 | 40.49 | 41.59 | 3,642,099 | +1.49(+3.72%) |
Nov 23, 2020 | 40.19 | 40.50 | 39.93 | 40.10 | 3,456,126 | +0.46(+1.17%) |
Nov 20, 2020 | 39.44 | 39.89 | 39.04 | 39.63 | 4,202,946 | +0.16(+0.41%) |
Nov 19, 2020 | 39.40 | 39.58 | 38.89 | 39.47 | 4,333,555 | -0.26(-0.67%) |
Nov 18, 2020 | 40.26 | 40.58 | 39.73 | 39.73 | 3,770,421 | -0.42(-1.06%) |
Nov 17, 2020 | 39.75 | 40.50 | 39.37 | 40.16 | 7,017,829 | +0.10(+0.26%) |
Nov 16, 2020 | 39.62 | 40.28 | 39.09 | 40.06 | 4,996,068 | +1.66(+4.32%) |
Nov 13, 2020 | 37.76 | 38.54 | 37.76 | 38.40 | 3,004,813 | +1.03(+2.76%) |
Nov 12, 2020 | 38.21 | 38.36 | 36.82 | 37.36 | 3,495,799 | -1.25(-3.25%) |
Nov 11, 2020 | 38.89 | 39.10 | 38.16 | 38.62 | 4,140,340 | -0.12(-0.31%) |
Nov 10, 2020 | 37.75 | 38.78 | 37.43 | 38.74 | 3,771,969 | +1.16(+3.08%) |
Nov 09, 2020 | 38.85 | 39.94 | 37.51 | 37.58 | 4,743,217 | +0.69(+1.87%) |
Nov 06, 2020 | 37.38 | 37.59 | 36.50 | 36.89 | 2,539,837 | -0.32(-0.85%) |
Nov 05, 2020 | 36.10 | 37.71 | 35.91 | 37.21 | 3,466,673 | +1.43(+3.99%) |
Nov 04, 2020 | 36.49 | 36.79 | 35.50 | 35.78 | 2,750,448 | -1.13(-3.07%) |
Nov 03, 2020 | 36.43 | 37.10 | 36.14 | 36.91 | 3,661,342 | +1.17(+3.26%) |
Nov 02, 2020 | 35.34 | 35.93 | 34.95 | 35.75 | 3,374,341 | +1.03(+2.97%) |
Oct 30, 2020 | 34.70 | 35.02 | 34.27 | 34.71 | 3,217,488 | -0.07(-0.21%) |
Oct 29, 2020 | 33.92 | 35.18 | 33.71 | 34.79 | 3,766,642 | +0.67(+1.95%) |
Oct 28, 2020 | 34.52 | 34.85 | 33.88 | 34.12 | 4,479,544 | -1.09(-3.09%) |
Oct 27, 2020 | 35.85 | 35.94 | 35.18 | 35.21 | 3,408,966 | -0.73(-2.03%) |
Oct 26, 2020 | 36.25 | 36.54 | 35.64 | 35.94 | 3,097,671 | -0.88(-2.39%) |
Oct 23, 2020 | 37.14 | 37.44 | 36.75 | 36.82 | 2,462,582 | -0.15(-0.41%) |
Oct 22, 2020 | 36.76 | 37.06 | 36.54 | 36.97 | 2,211,702 | +0.09(+0.24%) |
Oct 21, 2020 | 36.73 | 37.34 | 36.56 | 36.88 | 2,982,119 | +0.06(+0.17%) |
Oct 20, 2020 | 37.46 | 37.54 | 36.60 | 36.82 | 3,586,321 | -0.23(-0.62%) |
Oct 19, 2020 | 37.11 | 37.32 | 36.79 | 37.05 | 4,063,408 | +0.12(+0.32%) |
Oct 16, 2020 | 36.79 | 37.14 | 36.36 | 36.93 | 6,188,467 | +0.79(+2.17%) |
Oct 15, 2020 | 34.98 | 36.19 | 34.89 | 36.14 | 4,739,206 | +0.71(+1.99%) |
Oct 14, 2020 | 35.13 | 35.69 | 35.13 | 35.44 | 3,679,119 | +0.52(+1.48%) |
Oct 13, 2020 | 34.98 | 35.42 | 34.49 | 34.92 | 3,435,708 | -0.36(-1.03%) |
Oct 12, 2020 | 34.87 | 35.72 | 34.41 | 35.29 | 5,698,181 | +1.43(+4.22%) |
Oct 09, 2020 | 34.56 | 35.07 | 33.86 | 33.86 | 5,866,718 | +0.14(+0.42%) |
Oct 08, 2020 | 33.18 | 33.73 | 33.16 | 33.71 | 2,608,129 | +0.54(+1.63%) |
Oct 07, 2020 | 32.60 | 33.31 | 32.50 | 33.18 | 3,541,782 | +0.90(+2.80%) |
Oct 06, 2020 | 32.93 | 33.12 | 32.24 | 32.27 | 3,370,471 | -0.60(-1.83%) |
Oct 05, 2020 | 32.57 | 33.18 | 32.43 | 32.87 | 3,037,503 | +0.75(+2.35%) |
Oct 02, 2020 | 31.19 | 32.35 | 31.06 | 32.12 | 3,540,497 | +0.42(+1.33%) |
Oct 01, 2020 | 32.37 | 32.66 | 31.61 | 31.70 | 3,429,625 | -0.47(-1.46%) |
Sep 30, 2020 | 32.02 | 32.54 | 31.90 | 32.17 | 3,129,702 | +0.21(+0.65%) |
Sep 29, 2020 | 32.74 | 32.74 | 31.58 | 31.96 | 3,539,464 | -0.71(-2.16%) |
Sep 28, 2020 | 32.94 | 33.14 | 32.27 | 32.67 | 4,252,693 | +0.01(+0.02%) |
Sep 25, 2020 | 30.76 | 32.94 | 30.45 | 32.66 | 7,695,759 | +1.55(+4.97%) |
Sep 24, 2020 | 31.22 | 31.70 | 30.71 | 31.11 | 2,470,773 | -0.05(-0.15%) |
Sep 23, 2020 | 32.33 | 32.38 | 31.12 | 31.16 | 3,838,586 | -1.20(-3.70%) |
Sep 22, 2020 | 32.43 | 32.70 | 31.99 | 32.36 | 2,490,658 | -0.21(-0.63%) |
Sep 21, 2020 | 32.62 | 32.92 | 31.95 | 32.56 | 3,570,796 | -0.80(-2.40%) |
Sep 18, 2020 | 33.79 | 34.18 | 33.32 | 33.37 | 5,875,540 | -0.67(-1.96%) |
Sep 17, 2020 | 32.83 | 34.20 | 32.46 | 34.03 | 5,742,690 | +0.77(+2.31%) |
Sep 16, 2020 | 33.25 | 33.63 | 32.87 | 33.26 | 4,457,894 | +0.21(+0.62%) |
Sep 15, 2020 | 32.53 | 33.14 | 32.35 | 33.06 | 4,977,586 | +0.69(+2.13%) |
Sep 14, 2020 | 31.24 | 32.52 | 31.16 | 32.37 | 6,619,615 | +1.48(+4.80%) |
Sep 11, 2020 | 30.29 | 31.06 | 30.08 | 30.88 | 3,003,367 | +0.75(+2.50%) |
Sep 10, 2020 | 30.49 | 30.73 | 30.11 | 30.13 | 2,997,691 | -0.25(-0.84%) |
Sep 09, 2020 | 30.02 | 30.71 | 29.80 | 30.38 | 3,789,448 | +0.78(+2.63%) |
Sep 08, 2020 | 30.85 | 30.98 | 29.57 | 29.60 | 5,808,953 | -1.36(-4.41%) |
Sep 04, 2020 | 30.99 | 31.22 | 30.45 | 30.97 | 4,887,356 | +0.55(+1.80%) |
Sep 03, 2020 | 30.87 | 31.37 | 30.02 | 30.42 | 5,164,924 | -0.40(-1.29%) |
Sep 02, 2020 | 29.85 | 30.84 | 29.62 | 30.82 | 6,759,180 | +1.05(+3.52%) |