Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.13 | 41.50 | 40.32 | 40.34 | 6,445,153 | -1.24(-2.98%) |
Nov 27, 2020 | 41.47 | 42.35 | 41.47 | 41.58 | 2,258,089 | -0.30(-0.72%) |
Nov 25, 2020 | 41.92 | 42.09 | 41.36 | 41.88 | 4,495,269 | -0.48(-1.13%) |
Nov 24, 2020 | 41.69 | 42.63 | 41.09 | 42.36 | 5,451,937 | +1.54(+3.78%) |
Nov 23, 2020 | 40.75 | 41.20 | 40.57 | 40.82 | 5,205,185 | +0.55(+1.37%) |
Nov 20, 2020 | 39.89 | 40.38 | 39.78 | 40.27 | 4,859,220 | +0.12(+0.30%) |
Nov 19, 2020 | 39.15 | 40.16 | 39.04 | 40.15 | 3,783,747 | +0.79(+2.01%) |
Nov 18, 2020 | 39.58 | 40.37 | 39.35 | 39.36 | 6,045,032 | -0.13(-0.33%) |
Nov 17, 2020 | 39.10 | 39.82 | 38.78 | 39.48 | 5,161,440 | +0.05(+0.12%) |
Nov 16, 2020 | 39.00 | 39.47 | 38.54 | 39.44 | 5,854,170 | +1.56(+4.12%) |
Nov 13, 2020 | 37.18 | 38.16 | 36.95 | 37.88 | 3,187,743 | +1.10(+3.00%) |
Nov 12, 2020 | 36.77 | 37.19 | 36.26 | 36.78 | 4,284,009 | -0.52(-1.39%) |
Nov 11, 2020 | 38.17 | 38.24 | 37.09 | 37.30 | 4,588,746 | -0.88(-2.32%) |
Nov 10, 2020 | 37.85 | 38.59 | 37.53 | 38.18 | 5,356,687 | +0.33(+0.87%) |
Nov 09, 2020 | 36.84 | 38.53 | 35.74 | 37.85 | 8,611,455 | +4.19(+12.44%) |
Nov 06, 2020 | 33.97 | 34.34 | 33.44 | 33.66 | 4,351,825 | -0.27(-0.81%) |
Nov 05, 2020 | 33.61 | 34.25 | 33.39 | 33.94 | 5,737,130 | +0.61(+1.83%) |
Nov 04, 2020 | 32.52 | 33.93 | 32.19 | 33.33 | 5,614,842 | +0.26(+0.80%) |
Nov 03, 2020 | 33.02 | 33.34 | 32.83 | 33.06 | 5,512,416 | +0.66(+2.03%) |
Nov 02, 2020 | 31.56 | 32.52 | 31.22 | 32.41 | 5,171,470 | +1.43(+4.62%) |
Oct 30, 2020 | 30.99 | 31.40 | 30.44 | 30.97 | 5,832,686 | -0.25(-0.79%) |
Oct 29, 2020 | 31.21 | 31.57 | 30.64 | 31.22 | 5,065,480 | +0.06(+0.20%) |
Oct 28, 2020 | 32.70 | 33.10 | 31.03 | 31.16 | 7,468,348 | -1.10(-3.42%) |
Oct 27, 2020 | 33.46 | 33.47 | 32.25 | 32.26 | 4,219,272 | -1.29(-3.83%) |
Oct 26, 2020 | 34.11 | 34.14 | 33.15 | 33.55 | 3,286,499 | -0.99(-2.85%) |
Oct 23, 2020 | 34.46 | 34.70 | 34.17 | 34.53 | 2,741,840 | +0.31(+0.91%) |
Oct 22, 2020 | 33.45 | 34.24 | 33.13 | 34.22 | 2,534,092 | +0.78(+2.35%) |
Oct 21, 2020 | 33.52 | 33.77 | 33.35 | 33.44 | 3,025,642 | -0.24(-0.70%) |
Oct 20, 2020 | 33.69 | 33.98 | 33.49 | 33.67 | 3,528,702 | +0.39(+1.18%) |
Oct 19, 2020 | 34.03 | 34.18 | 33.24 | 33.28 | 3,516,821 | -0.67(-1.96%) |
Oct 16, 2020 | 34.13 | 34.44 | 33.75 | 33.95 | 2,883,679 | -0.04(-0.11%) |
Oct 15, 2020 | 33.40 | 34.11 | 33.21 | 33.98 | 2,678,721 | +0.25(+0.73%) |
Oct 14, 2020 | 33.94 | 34.40 | 33.72 | 33.74 | 2,888,392 | -0.21(-0.62%) |
Oct 13, 2020 | 34.91 | 34.95 | 33.84 | 33.95 | 2,827,201 | -1.09(-3.10%) |
Oct 12, 2020 | 34.80 | 35.32 | 34.72 | 35.03 | 2,371,735 | +0.27(+0.79%) |
Oct 09, 2020 | 35.11 | 35.17 | 34.61 | 34.76 | 2,783,603 | -0.13(-0.37%) |
Oct 08, 2020 | 34.86 | 35.22 | 34.60 | 34.89 | 2,543,016 | +0.30(+0.87%) |
Oct 07, 2020 | 34.42 | 35.03 | 34.29 | 34.59 | 3,779,969 | +0.49(+1.45%) |
Oct 06, 2020 | 34.51 | 35.09 | 33.95 | 34.09 | 4,468,759 | -0.05(-0.16%) |
Oct 05, 2020 | 34.06 | 34.43 | 33.88 | 34.15 | 3,636,194 | +0.50(+1.49%) |
Oct 02, 2020 | 32.83 | 33.89 | 32.56 | 33.65 | 3,259,758 | +0.45(+1.35%) |
Oct 01, 2020 | 33.19 | 33.48 | 32.79 | 33.20 | 2,721,600 | +0.04(+0.11%) |
Sep 30, 2020 | 33.07 | 33.58 | 32.88 | 33.16 | 4,299,330 | +0.30(+0.92%) |
Sep 29, 2020 | 32.93 | 33.15 | 32.48 | 32.86 | 3,187,589 | -0.28(-0.85%) |
Sep 28, 2020 | 33.17 | 33.71 | 33.07 | 33.14 | 3,838,790 | +0.55(+1.68%) |
Sep 25, 2020 | 32.11 | 32.79 | 32.09 | 32.60 | 3,204,952 | +0.05(+0.17%) |
Sep 24, 2020 | 32.62 | 33.04 | 31.85 | 32.54 | 3,214,544 | +0.05(+0.14%) |
Sep 23, 2020 | 33.30 | 33.72 | 32.48 | 32.50 | 3,439,148 | -0.68(-2.06%) |
Sep 22, 2020 | 33.09 | 33.68 | 32.82 | 33.18 | 3,965,854 | -0.04(-0.11%) |
Sep 21, 2020 | 33.83 | 34.12 | 32.78 | 33.22 | 5,514,215 | -1.27(-3.68%) |
Sep 18, 2020 | 34.20 | 35.03 | 34.13 | 34.49 | 19,349,958 | +0.16(+0.48%) |
Sep 17, 2020 | 33.72 | 34.34 | 33.38 | 34.32 | 4,157,921 | +0.37(+1.10%) |
Sep 16, 2020 | 33.54 | 34.43 | 33.40 | 33.95 | 4,179,517 | +0.47(+1.42%) |
Sep 15, 2020 | 33.86 | 33.97 | 33.31 | 33.47 | 3,530,189 | -0.35(-1.03%) |
Sep 14, 2020 | 33.75 | 34.18 | 33.39 | 33.82 | 3,772,179 | +0.62(+1.87%) |
Sep 11, 2020 | 33.10 | 33.57 | 32.86 | 33.20 | 3,361,807 | +0.16(+0.50%) |
Sep 10, 2020 | 33.88 | 34.26 | 33.00 | 33.03 | 3,656,602 | -0.76(-2.24%) |
Sep 09, 2020 | 33.98 | 34.26 | 33.74 | 33.79 | 3,807,655 | +0.09(+0.27%) |
Sep 08, 2020 | 34.57 | 34.67 | 33.58 | 33.70 | 5,611,092 | -0.84(-2.43%) |
Sep 04, 2020 | 34.33 | 34.73 | 33.61 | 34.54 | 5,594,828 | +0.84(+2.49%) |
Sep 03, 2020 | 34.10 | 34.93 | 33.44 | 33.70 | 5,745,023 | +0.04(+0.11%) |
Sep 02, 2020 | 33.43 | 34.17 | 33.30 | 33.66 | 3,505,156 | +0.18(+0.54%) |