Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 31.46 | 31.98 | 31.28 | 31.95 | 4,636,874 | +0.54(+1.72%) |
Nov 27, 2020 | 31.33 | 31.42 | 31.14 | 31.40 | 799,178 | +0.16(+0.50%) |
Nov 25, 2020 | 31.08 | 31.51 | 31.05 | 31.25 | 2,341,800 | +0.35(+1.13%) |
Nov 24, 2020 | 31.23 | 31.30 | 30.81 | 30.90 | 4,690,103 | -0.30(-0.95%) |
Nov 23, 2020 | 31.25 | 31.36 | 30.87 | 31.19 | 3,018,483 | -0.14(-0.45%) |
Nov 20, 2020 | 31.52 | 31.72 | 31.15 | 31.33 | 3,419,655 | -0.29(-0.91%) |
Nov 19, 2020 | 30.82 | 31.65 | 30.77 | 31.62 | 3,001,577 | +0.62(+2.00%) |
Nov 18, 2020 | 31.32 | 31.56 | 30.99 | 31.00 | 3,176,747 | -0.23(-0.73%) |
Nov 17, 2020 | 31.60 | 31.75 | 31.09 | 31.23 | 3,181,343 | -0.70(-2.19%) |
Nov 16, 2020 | 31.60 | 31.94 | 31.17 | 31.93 | 2,876,735 | +0.45(+1.42%) |
Nov 13, 2020 | 31.11 | 31.50 | 30.98 | 31.48 | 1,779,067 | +0.54(+1.75%) |
Nov 12, 2020 | 31.10 | 31.10 | 30.48 | 30.94 | 3,127,454 | -0.09(-0.28%) |
Nov 11, 2020 | 30.70 | 31.18 | 30.48 | 31.03 | 1,936,315 | +0.46(+1.52%) |
Nov 10, 2020 | 29.95 | 30.57 | 29.66 | 30.56 | 5,268,512 | +0.52(+1.75%) |
Nov 09, 2020 | 31.51 | 31.80 | 29.98 | 30.04 | 5,084,040 | -1.48(-4.69%) |
Nov 06, 2020 | 31.61 | 31.92 | 31.32 | 31.52 | 1,786,621 | -0.08(-0.25%) |
Nov 05, 2020 | 31.98 | 32.05 | 31.57 | 31.60 | 2,384,425 | -0.11(-0.36%) |
Nov 04, 2020 | 31.69 | 32.20 | 31.48 | 31.71 | 2,725,606 | +0.04(+0.11%) |
Nov 03, 2020 | 31.27 | 32.05 | 31.25 | 31.67 | 1,868,342 | +0.57(+1.83%) |
Nov 02, 2020 | 30.91 | 31.29 | 30.73 | 31.11 | 2,730,265 | +0.45(+1.45%) |
Oct 30, 2020 | 30.60 | 30.89 | 30.34 | 30.66 | 3,107,674 | -0.12(-0.38%) |
Oct 29, 2020 | 31.12 | 31.18 | 30.56 | 30.78 | 2,941,104 | -0.31(-1.00%) |
Oct 28, 2020 | 31.62 | 32.01 | 30.82 | 31.09 | 3,146,471 | -0.95(-2.98%) |
Oct 27, 2020 | 32.55 | 32.69 | 32.03 | 32.04 | 3,117,095 | -0.51(-1.57%) |
Oct 26, 2020 | 32.76 | 33.08 | 32.35 | 32.56 | 3,253,890 | -0.39(-1.18%) |
Oct 23, 2020 | 32.81 | 32.97 | 32.55 | 32.95 | 2,461,581 | +0.30(+0.93%) |
Oct 22, 2020 | 32.17 | 32.74 | 31.96 | 32.64 | 3,162,250 | +0.49(+1.51%) |
Oct 21, 2020 | 32.16 | 32.45 | 32.03 | 32.16 | 2,884,027 | -0.03(-0.08%) |
Oct 20, 2020 | 32.70 | 32.95 | 32.13 | 32.18 | 2,468,407 | -0.30(-0.93%) |
Oct 19, 2020 | 32.87 | 33.17 | 32.41 | 32.49 | 3,988,501 | -0.38(-1.16%) |
Oct 16, 2020 | 32.82 | 33.02 | 32.71 | 32.87 | 2,075,770 | +0.10(+0.32%) |
Oct 15, 2020 | 32.43 | 32.81 | 32.34 | 32.76 | 2,045,678 | +0.09(+0.27%) |
Oct 14, 2020 | 32.97 | 33.15 | 32.57 | 32.68 | 1,797,917 | -0.22(-0.66%) |
Oct 13, 2020 | 32.82 | 33.31 | 32.72 | 32.89 | 2,618,717 | -0.06(-0.18%) |
Oct 12, 2020 | 32.53 | 33.06 | 32.30 | 32.95 | 3,086,662 | +0.60(+1.85%) |
Oct 09, 2020 | 32.45 | 32.73 | 32.25 | 32.36 | 2,714,060 | +0.06(+0.19%) |
Oct 08, 2020 | 32.45 | 32.71 | 32.15 | 32.30 | 2,096,093 | -0.11(-0.35%) |
Oct 07, 2020 | 32.08 | 32.56 | 31.95 | 32.41 | 3,385,532 | +0.46(+1.44%) |
Oct 06, 2020 | 32.12 | 32.25 | 31.76 | 31.95 | 2,308,970 | -0.22(-0.67%) |
Oct 05, 2020 | 31.86 | 32.23 | 31.76 | 32.17 | 2,638,160 | +0.19(+0.60%) |
Oct 02, 2020 | 31.32 | 32.23 | 31.26 | 31.98 | 6,030,887 | +0.88(+2.82%) |
Oct 01, 2020 | 31.35 | 31.65 | 29.94 | 31.10 | 6,968,752 | +0.14(+0.45%) |
Sep 30, 2020 | 30.78 | 31.20 | 30.64 | 30.96 | 4,647,896 | +0.20(+0.65%) |
Sep 29, 2020 | 30.72 | 30.99 | 30.43 | 30.76 | 2,914,574 | +0.02(+0.06%) |
Sep 28, 2020 | 30.62 | 31.00 | 30.48 | 30.74 | 2,638,047 | +0.29(+0.97%) |
Sep 25, 2020 | 30.00 | 30.52 | 29.85 | 30.45 | 2,597,798 | +0.42(+1.42%) |
Sep 24, 2020 | 29.41 | 30.02 | 29.17 | 30.02 | 2,391,149 | +0.67(+2.27%) |
Sep 23, 2020 | 30.67 | 30.70 | 29.30 | 29.36 | 3,894,412 | -1.12(-3.67%) |
Sep 22, 2020 | 30.35 | 31.12 | 30.29 | 30.48 | 6,435,628 | +0.10(+0.31%) |
Sep 21, 2020 | 29.84 | 30.38 | 29.69 | 30.38 | 3,327,072 | +0.42(+1.42%) |
Sep 18, 2020 | 30.17 | 30.53 | 29.75 | 29.95 | 5,160,187 | -0.22(-0.72%) |
Sep 17, 2020 | 30.05 | 30.19 | 29.61 | 30.17 | 3,263,416 | +0.01(+0.03%) |
Sep 16, 2020 | 30.09 | 30.46 | 29.98 | 30.16 | 3,150,434 | +0.19(+0.64%) |
Sep 15, 2020 | 30.05 | 30.21 | 29.66 | 29.97 | 3,242,612 | -0.02(-0.06%) |
Sep 14, 2020 | 30.00 | 30.22 | 29.79 | 29.99 | 2,959,235 | +0.10(+0.35%) |
Sep 11, 2020 | 30.16 | 30.25 | 29.69 | 29.89 | 3,713,595 | -0.20(-0.66%) |
Sep 10, 2020 | 30.99 | 31.08 | 30.02 | 30.09 | 3,826,541 | -0.96(-3.10%) |
Sep 09, 2020 | 30.76 | 31.38 | 30.67 | 31.05 | 3,298,879 | +0.57(+1.88%) |
Sep 08, 2020 | 32.15 | 32.15 | 30.38 | 30.48 | 5,427,943 | -1.72(-5.33%) |
Sep 04, 2020 | 32.43 | 32.53 | 31.59 | 32.19 | 2,631,016 | -0.24(-0.75%) |
Sep 03, 2020 | 33.06 | 33.56 | 32.09 | 32.43 | 3,158,311 | -0.73(-2.20%) |
Sep 02, 2020 | 32.76 | 33.29 | 32.73 | 33.16 | 3,642,535 | +0.36(+1.11%) |