Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.28 | 34.35 | 32.71 | 32.84 | 52,886,176 | -1.77(-5.13%) |
Nov 27, 2020 | 35.06 | 35.26 | 34.34 | 34.62 | 17,381,404 | -0.53(-1.52%) |
Nov 25, 2020 | 35.89 | 35.93 | 35.01 | 35.15 | 32,712,946 | -1.01(-2.79%) |
Nov 24, 2020 | 34.89 | 36.25 | 34.64 | 36.16 | 54,482,384 | +2.19(+6.44%) |
Nov 23, 2020 | 32.30 | 33.96 | 32.11 | 33.97 | 34,040,176 | +2.15(+6.77%) |
Nov 20, 2020 | 32.17 | 32.22 | 31.68 | 31.82 | 21,314,188 | -0.40(-1.23%) |
Nov 19, 2020 | 31.75 | 32.30 | 31.49 | 32.22 | 31,241,016 | +0.16(+0.51%) |
Nov 18, 2020 | 33.61 | 33.71 | 32.04 | 32.05 | 35,994,368 | -1.26(-3.78%) |
Nov 17, 2020 | 32.57 | 33.34 | 32.20 | 33.31 | 30,768,194 | +0.44(+1.34%) |
Nov 16, 2020 | 32.38 | 32.88 | 31.96 | 32.87 | 44,771,944 | +1.79(+5.77%) |
Nov 13, 2020 | 30.49 | 31.22 | 30.48 | 31.08 | 33,969,196 | +0.73(+2.41%) |
Nov 12, 2020 | 30.89 | 31.26 | 30.04 | 30.35 | 35,912,116 | -1.08(-3.43%) |
Nov 11, 2020 | 31.95 | 31.97 | 31.17 | 31.42 | 39,594,120 | -0.33(-1.03%) |
Nov 10, 2020 | 31.91 | 32.24 | 30.99 | 31.75 | 56,893,944 | +0.69(+2.22%) |
Nov 09, 2020 | 30.63 | 31.97 | 30.33 | 31.06 | 91,348,840 | +3.49(+12.66%) |
Nov 06, 2020 | 27.84 | 28.31 | 27.44 | 27.57 | 40,406,988 | -0.33(-1.18%) |
Nov 05, 2020 | 28.07 | 28.53 | 27.87 | 27.90 | 36,589,320 | -0.05(-0.18%) |
Nov 04, 2020 | 27.98 | 28.71 | 27.36 | 27.95 | 42,074,292 | -0.15(-0.54%) |
Nov 03, 2020 | 29.01 | 29.01 | 27.87 | 28.10 | 43,659,152 | -0.49(-1.71%) |
Nov 02, 2020 | 27.87 | 28.98 | 27.39 | 28.59 | 47,694,928 | +1.15(+4.20%) |
Oct 30, 2020 | 27.26 | 27.87 | 26.92 | 27.44 | 56,947,940 | -0.29(-1.06%) |
Oct 29, 2020 | 26.42 | 27.87 | 26.17 | 27.73 | 45,894,488 | +1.18(+4.43%) |
Oct 28, 2020 | 27.00 | 27.23 | 26.51 | 26.55 | 50,078,724 | -1.05(-3.81%) |
Oct 27, 2020 | 27.88 | 27.92 | 27.50 | 27.60 | 32,200,324 | -0.45(-1.59%) |
Oct 26, 2020 | 28.27 | 28.40 | 27.71 | 28.05 | 36,721,548 | -0.68(-2.37%) |
Oct 23, 2020 | 29.41 | 29.51 | 28.48 | 28.73 | 32,611,676 | -0.59(-2.01%) |
Oct 22, 2020 | 27.91 | 29.40 | 27.77 | 29.32 | 37,819,232 | +1.43(+5.13%) |
Oct 21, 2020 | 28.18 | 28.28 | 27.87 | 27.89 | 34,000,568 | -0.45(-1.60%) |
Oct 20, 2020 | 28.31 | 28.54 | 28.03 | 28.34 | 27,389,588 | +0.24(+0.84%) |
Oct 19, 2020 | 28.68 | 28.91 | 28.08 | 28.11 | 28,085,882 | -0.57(-1.99%) |
Oct 16, 2020 | 28.91 | 29.14 | 28.49 | 28.68 | 26,914,016 | -0.29(-1.02%) |
Oct 15, 2020 | 28.34 | 28.98 | 27.97 | 28.98 | 27,630,682 | +0.25(+0.88%) |
Oct 14, 2020 | 28.65 | 29.29 | 28.62 | 28.72 | 21,101,414 | -0.06(-0.20%) |
Oct 13, 2020 | 29.21 | 29.33 | 28.68 | 28.78 | 24,947,382 | -0.34(-1.18%) |
Oct 12, 2020 | 29.05 | 29.21 | 28.79 | 29.13 | 21,290,494 | -0.09(-0.32%) |
Oct 09, 2020 | 30.01 | 30.24 | 29.14 | 29.22 | 34,751,180 | -0.44(-1.47%) |
Oct 08, 2020 | 28.50 | 29.72 | 28.39 | 29.66 | 40,886,088 | +1.48(+5.25%) |
Oct 07, 2020 | 28.29 | 28.38 | 27.93 | 28.18 | 28,264,960 | +0.09(+0.33%) |
Oct 06, 2020 | 28.70 | 28.95 | 28.02 | 28.08 | 31,770,456 | -0.29(-1.04%) |
Oct 05, 2020 | 28.02 | 28.39 | 27.90 | 28.38 | 27,284,186 | +0.64(+2.30%) |
Oct 02, 2020 | 27.12 | 28.05 | 27.09 | 27.74 | 38,871,704 | -0.13(-0.45%) |
Oct 01, 2020 | 28.42 | 28.68 | 27.71 | 27.87 | 43,846,664 | -1.01(-3.50%) |
Sep 30, 2020 | 29.14 | 29.37 | 28.71 | 28.87 | 26,418,168 | +0.04(+0.15%) |
Sep 29, 2020 | 29.44 | 29.53 | 28.59 | 28.83 | 24,708,118 | -0.87(-2.92%) |
Sep 28, 2020 | 29.56 | 30.19 | 29.52 | 29.70 | 27,807,108 | +0.56(+1.93%) |
Sep 25, 2020 | 28.60 | 29.39 | 28.50 | 29.14 | 27,923,548 | +0.27(+0.93%) |
Sep 24, 2020 | 28.93 | 29.29 | 28.39 | 28.87 | 31,850,864 | -0.06(-0.20%) |
Sep 23, 2020 | 29.98 | 30.10 | 28.89 | 28.92 | 37,134,388 | -0.96(-3.21%) |
Sep 22, 2020 | 30.67 | 30.99 | 29.83 | 29.88 | 32,453,926 | -0.76(-2.47%) |
Sep 21, 2020 | 30.64 | 30.88 | 30.01 | 30.64 | 42,022,756 | -0.64(-2.04%) |
Sep 18, 2020 | 31.57 | 31.81 | 30.87 | 31.28 | 55,706,564 | -0.60(-1.87%) |
Sep 17, 2020 | 31.41 | 31.94 | 31.09 | 31.88 | 29,351,766 | +0.08(+0.24%) |
Sep 16, 2020 | 30.67 | 32.09 | 30.51 | 31.80 | 36,741,184 | +1.30(+4.25%) |
Sep 15, 2020 | 30.95 | 31.44 | 30.46 | 30.51 | 28,189,126 | -0.33(-1.06%) |
Sep 14, 2020 | 31.04 | 31.13 | 30.69 | 30.83 | 31,058,980 | -0.20(-0.65%) |
Sep 11, 2020 | 31.23 | 31.38 | 30.69 | 31.04 | 31,909,484 | -0.08(-0.27%) |
Sep 10, 2020 | 32.19 | 32.27 | 31.04 | 31.12 | 40,863,564 | -0.80(-2.50%) |
Sep 09, 2020 | 32.26 | 32.67 | 31.89 | 31.92 | 30,773,724 | -0.19(-0.60%) |
Sep 08, 2020 | 32.16 | 32.53 | 31.41 | 32.11 | 45,761,740 | -0.76(-2.30%) |
Sep 04, 2020 | 33.19 | 33.47 | 32.51 | 32.87 | 29,286,674 | -0.03(-0.08%) |
Sep 03, 2020 | 32.97 | 33.67 | 32.70 | 32.89 | 34,251,376 | -0.07(-0.20%) |
Sep 02, 2020 | 33.00 | 33.41 | 32.76 | 32.96 | 31,394,644 | -0.20(-0.61%) |