Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.13 | 32.80 | 31.84 | 32.80 | 25,774,666 | +0.43(+1.31%) |
Nov 27, 2020 | 31.73 | 32.44 | 31.69 | 32.38 | 12,417,227 | +0.18(+0.56%) |
Nov 25, 2020 | 31.92 | 32.38 | 31.84 | 32.20 | 32,988,138 | +0.59(+1.86%) |
Nov 24, 2020 | 31.57 | 32.07 | 31.45 | 31.61 | 43,365,740 | -0.89(-2.74%) |
Nov 23, 2020 | 33.61 | 33.65 | 32.48 | 32.50 | 35,775,708 | -1.46(-4.29%) |
Nov 20, 2020 | 34.01 | 34.39 | 33.73 | 33.96 | 26,704,200 | +0.36(+1.07%) |
Nov 19, 2020 | 33.46 | 33.89 | 33.30 | 33.60 | 27,376,852 | -0.28(-0.84%) |
Nov 18, 2020 | 34.94 | 34.97 | 33.87 | 33.88 | 28,408,804 | -1.06(-3.03%) |
Nov 17, 2020 | 35.39 | 35.61 | 34.94 | 34.94 | 21,892,962 | -0.78(-2.17%) |
Nov 16, 2020 | 35.81 | 36.17 | 35.42 | 35.72 | 18,104,336 | -0.24(-0.66%) |
Nov 13, 2020 | 36.27 | 36.28 | 35.78 | 35.95 | 20,373,006 | +0.49(+1.39%) |
Nov 12, 2020 | 35.47 | 36.02 | 35.37 | 35.46 | 22,397,600 | +0.32(+0.92%) |
Nov 11, 2020 | 35.06 | 35.24 | 34.74 | 35.14 | 23,625,186 | -0.39(-1.09%) |
Nov 10, 2020 | 36.92 | 36.95 | 35.49 | 35.53 | 35,197,704 | -1.25(-3.40%) |
Nov 09, 2020 | 37.28 | 37.29 | 35.97 | 36.78 | 45,976,624 | -2.40(-6.13%) |
Nov 06, 2020 | 39.39 | 39.55 | 38.77 | 39.18 | 23,175,086 | +0.19(+0.48%) |
Nov 05, 2020 | 37.72 | 39.26 | 37.71 | 38.99 | 54,729,564 | +2.60(+7.15%) |
Nov 04, 2020 | 37.29 | 37.39 | 36.32 | 36.39 | 26,393,280 | -0.85(-2.29%) |
Nov 03, 2020 | 36.98 | 37.49 | 36.73 | 37.24 | 21,526,374 | +0.70(+1.92%) |
Nov 02, 2020 | 36.03 | 36.60 | 35.63 | 36.54 | 28,728,402 | +1.08(+3.04%) |
Oct 30, 2020 | 35.31 | 35.54 | 34.51 | 35.46 | 29,246,002 | +0.51(+1.46%) |
Oct 29, 2020 | 34.11 | 35.26 | 34.06 | 34.95 | 23,600,472 | +0.41(+1.18%) |
Oct 28, 2020 | 35.68 | 35.83 | 34.37 | 34.54 | 41,035,088 | -2.18(-5.95%) |
Oct 27, 2020 | 36.20 | 36.76 | 36.03 | 36.73 | 15,471,603 | +0.59(+1.62%) |
Oct 26, 2020 | 36.44 | 37.04 | 36.11 | 36.14 | 18,896,558 | -0.58(-1.57%) |
Oct 23, 2020 | 37.03 | 37.05 | 36.38 | 36.72 | 15,326,719 | -0.35(-0.94%) |
Oct 22, 2020 | 37.21 | 37.31 | 36.50 | 37.07 | 20,877,984 | -0.69(-1.83%) |
Oct 21, 2020 | 37.61 | 38.22 | 37.53 | 37.76 | 19,117,850 | +0.44(+1.17%) |
Oct 20, 2020 | 37.16 | 37.56 | 36.86 | 37.33 | 16,560,407 | +0.28(+0.77%) |
Oct 19, 2020 | 38.14 | 38.15 | 37.02 | 37.04 | 16,163,150 | -0.63(-1.68%) |
Oct 16, 2020 | 38.22 | 38.33 | 37.68 | 37.68 | 14,329,895 | -0.44(-1.17%) |
Oct 15, 2020 | 38.02 | 38.47 | 37.83 | 38.12 | 19,573,786 | -0.62(-1.61%) |
Oct 14, 2020 | 38.55 | 39.10 | 38.33 | 38.74 | 20,460,412 | +0.71(+1.87%) |
Oct 13, 2020 | 37.93 | 38.31 | 37.33 | 38.03 | 21,148,352 | -0.44(-1.13%) |
Oct 12, 2020 | 38.48 | 38.79 | 38.17 | 38.47 | 14,806,694 | -0.10(-0.27%) |
Oct 09, 2020 | 37.75 | 38.59 | 37.68 | 38.57 | 31,648,466 | +1.71(+4.64%) |
Oct 08, 2020 | 36.63 | 37.05 | 36.40 | 36.86 | 19,499,338 | +0.59(+1.62%) |
Oct 07, 2020 | 36.42 | 36.71 | 36.09 | 36.28 | 23,306,932 | +0.23(+0.63%) |
Oct 06, 2020 | 37.71 | 37.89 | 36.01 | 36.05 | 28,204,888 | -1.40(-3.74%) |
Oct 05, 2020 | 37.05 | 37.82 | 36.96 | 37.45 | 20,696,806 | +0.59(+1.59%) |
Oct 02, 2020 | 36.99 | 37.43 | 36.66 | 36.86 | 17,648,626 | -0.57(-1.52%) |
Oct 01, 2020 | 37.41 | 37.78 | 37.04 | 37.43 | 23,092,218 | +0.39(+1.05%) |
Sep 30, 2020 | 36.98 | 37.38 | 36.47 | 37.04 | 18,571,946 | -0.20(-0.53%) |
Sep 29, 2020 | 36.96 | 37.48 | 36.83 | 37.24 | 17,792,416 | +0.47(+1.29%) |
Sep 28, 2020 | 36.81 | 37.04 | 36.29 | 36.77 | 18,350,638 | +0.43(+1.17%) |
Sep 25, 2020 | 36.13 | 36.57 | 35.75 | 36.34 | 15,971,500 | -0.26(-0.70%) |
Sep 24, 2020 | 35.19 | 36.81 | 35.07 | 36.60 | 37,451,428 | +1.00(+2.82%) |
Sep 23, 2020 | 37.23 | 37.25 | 35.33 | 35.59 | 55,988,924 | -2.26(-5.97%) |
Sep 22, 2020 | 37.89 | 38.13 | 37.29 | 37.86 | 22,747,166 | +0.17(+0.45%) |
Sep 21, 2020 | 38.03 | 38.58 | 37.24 | 37.68 | 32,447,846 | -1.44(-3.68%) |
Sep 18, 2020 | 39.95 | 40.24 | 39.10 | 39.12 | 25,934,142 | -0.70(-1.76%) |
Sep 17, 2020 | 39.55 | 40.03 | 39.13 | 39.82 | 22,495,446 | -0.71(-1.75%) |
Sep 16, 2020 | 41.13 | 41.13 | 40.30 | 40.53 | 22,880,352 | +0.06(+0.14%) |
Sep 15, 2020 | 40.94 | 41.24 | 40.22 | 40.48 | 22,279,732 | +0.00(+0.00%) |
Sep 14, 2020 | 39.59 | 40.52 | 39.52 | 40.48 | 25,585,862 | +1.54(+3.96%) |
Sep 11, 2020 | 39.60 | 40.04 | 38.70 | 38.93 | 20,468,046 | -0.40(-1.01%) |
Sep 10, 2020 | 40.45 | 40.57 | 39.20 | 39.33 | 26,190,320 | -0.72(-1.80%) |
Sep 09, 2020 | 38.76 | 40.15 | 38.76 | 40.05 | 32,102,640 | +1.66(+4.34%) |
Sep 08, 2020 | 37.54 | 39.13 | 37.16 | 38.38 | 25,257,844 | -0.26(-0.69%) |
Sep 04, 2020 | 38.74 | 38.91 | 37.33 | 38.65 | 33,576,252 | -0.41(-1.04%) |
Sep 03, 2020 | 39.17 | 39.50 | 38.04 | 39.06 | 24,870,136 | -0.44(-1.13%) |
Sep 02, 2020 | 39.00 | 39.54 | 38.22 | 39.50 | 22,811,092 | +0.09(+0.22%) |