Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.38 | 33.11 | 32.08 | 32.69 | 76,203,704 | +0.92(+2.90%) |
Nov 27, 2020 | 31.38 | 31.79 | 31.36 | 31.77 | 29,622,200 | +0.60(+1.92%) |
Nov 25, 2020 | 31.17 | 31.20 | 30.92 | 31.17 | 31,589,600 | -0.06(-0.19%) |
Nov 24, 2020 | 30.83 | 31.35 | 30.74 | 31.23 | 49,687,740 | +0.07(+0.22%) |
Nov 23, 2020 | 31.60 | 31.65 | 30.90 | 31.16 | 50,947,272 | -0.15(-0.49%) |
Nov 20, 2020 | 31.32 | 31.84 | 31.09 | 31.32 | 71,057,232 | +0.44(+1.41%) |
Nov 19, 2020 | 31.23 | 31.26 | 30.60 | 30.88 | 50,387,164 | -0.11(-0.36%) |
Nov 18, 2020 | 31.51 | 31.93 | 30.98 | 30.99 | 74,144,688 | +0.24(+0.78%) |
Nov 17, 2020 | 31.14 | 31.15 | 30.57 | 30.75 | 54,894,284 | +0.53(+1.76%) |
Nov 16, 2020 | 30.65 | 30.72 | 29.83 | 30.22 | 88,347,136 | -1.04(-3.34%) |
Nov 13, 2020 | 30.66 | 31.29 | 30.53 | 31.27 | 47,252,108 | +0.87(+2.85%) |
Nov 12, 2020 | 30.99 | 31.04 | 30.15 | 30.40 | 54,808,320 | -0.77(-2.47%) |
Nov 11, 2020 | 31.48 | 32.55 | 30.68 | 31.17 | 69,022,696 | -0.15(-0.47%) |
Nov 10, 2020 | 32.75 | 32.82 | 31.14 | 31.32 | 93,728,304 | -0.42(-1.33%) |
Nov 09, 2020 | 33.89 | 33.99 | 31.07 | 31.74 | 269,153,696 | +2.27(+7.69%) |
Nov 06, 2020 | 29.46 | 29.73 | 29.22 | 29.47 | 27,974,234 | +0.01(+0.03%) |
Nov 05, 2020 | 30.16 | 30.20 | 29.46 | 29.46 | 39,724,868 | -0.47(-1.57%) |
Nov 04, 2020 | 29.71 | 30.56 | 29.63 | 29.93 | 48,352,916 | +0.91(+3.15%) |
Nov 03, 2020 | 29.21 | 29.36 | 28.93 | 29.02 | 25,567,366 | -0.03(-0.11%) |
Nov 02, 2020 | 28.81 | 29.06 | 28.50 | 29.05 | 25,351,570 | +0.60(+2.11%) |
Oct 30, 2020 | 28.25 | 28.49 | 27.93 | 28.45 | 30,351,126 | +0.16(+0.57%) |
Oct 29, 2020 | 28.45 | 28.58 | 27.74 | 28.29 | 32,591,224 | -0.14(-0.48%) |
Oct 28, 2020 | 29.51 | 29.77 | 28.32 | 28.42 | 40,058,248 | -1.59(-5.29%) |
Oct 27, 2020 | 29.70 | 30.56 | 29.56 | 30.01 | 43,600,736 | -0.39(-1.29%) |
Oct 26, 2020 | 30.36 | 30.48 | 30.05 | 30.40 | 39,944,776 | -0.21(-0.68%) |
Oct 23, 2020 | 30.41 | 30.70 | 30.18 | 30.61 | 36,160,256 | +0.60(+2.00%) |
Oct 22, 2020 | 29.73 | 30.12 | 29.69 | 30.01 | 22,762,120 | +0.28(+0.94%) |
Oct 21, 2020 | 29.95 | 30.03 | 29.71 | 29.73 | 22,456,518 | -0.33(-1.09%) |
Oct 20, 2020 | 30.36 | 30.38 | 29.95 | 30.06 | 26,478,342 | -0.39(-1.29%) |
Oct 19, 2020 | 30.80 | 31.15 | 30.18 | 30.45 | 37,777,320 | +0.02(+0.08%) |
Oct 16, 2020 | 29.72 | 30.56 | 29.68 | 30.43 | 50,875,652 | +1.12(+3.83%) |
Oct 15, 2020 | 29.37 | 29.46 | 29.19 | 29.30 | 19,043,796 | -0.25(-0.84%) |
Oct 14, 2020 | 29.67 | 29.91 | 29.32 | 29.55 | 26,180,028 | -0.03(-0.11%) |
Oct 13, 2020 | 29.40 | 29.77 | 29.37 | 29.59 | 25,491,988 | +0.06(+0.22%) |
Oct 12, 2020 | 29.43 | 29.81 | 29.24 | 29.52 | 22,970,070 | +0.02(+0.08%) |
Oct 09, 2020 | 29.53 | 29.76 | 29.34 | 29.50 | 28,006,446 | -0.08(-0.27%) |
Oct 08, 2020 | 29.34 | 29.81 | 29.27 | 29.58 | 21,129,016 | +0.34(+1.15%) |
Oct 07, 2020 | 29.07 | 29.34 | 28.89 | 29.24 | 26,221,070 | +0.24(+0.83%) |
Oct 06, 2020 | 29.67 | 29.69 | 28.94 | 29.00 | 29,854,652 | -0.46(-1.58%) |
Oct 05, 2020 | 29.29 | 29.57 | 29.14 | 29.47 | 22,952,430 | +0.30(+1.02%) |
Oct 02, 2020 | 28.91 | 29.39 | 28.89 | 29.17 | 25,396,356 | +0.01(+0.03%) |
Oct 01, 2020 | 29.59 | 29.74 | 28.99 | 29.16 | 26,640,758 | -0.26(-0.90%) |
Sep 30, 2020 | 29.08 | 29.63 | 29.06 | 29.43 | 26,773,928 | +0.43(+1.47%) |
Sep 29, 2020 | 29.21 | 29.30 | 28.89 | 29.00 | 15,995,365 | -0.18(-0.60%) |
Sep 28, 2020 | 28.99 | 29.33 | 28.99 | 29.18 | 17,788,576 | +0.27(+0.94%) |
Sep 25, 2020 | 28.50 | 28.98 | 28.48 | 28.90 | 16,999,336 | +0.23(+0.81%) |
Sep 24, 2020 | 28.82 | 28.90 | 28.50 | 28.67 | 24,677,174 | -0.19(-0.67%) |
Sep 23, 2020 | 29.14 | 29.17 | 28.84 | 28.86 | 27,333,498 | -0.20(-0.69%) |
Sep 22, 2020 | 28.71 | 29.13 | 28.66 | 29.06 | 26,884,024 | +0.18(+0.64%) |
Sep 21, 2020 | 29.16 | 29.25 | 28.37 | 28.88 | 31,476,130 | -0.49(-1.67%) |
Sep 18, 2020 | 29.49 | 29.72 | 29.32 | 29.37 | 37,505,400 | -0.15(-0.52%) |
Sep 17, 2020 | 29.49 | 29.64 | 29.30 | 29.52 | 21,151,590 | +0.03(+0.11%) |
Sep 16, 2020 | 29.89 | 29.91 | 29.44 | 29.49 | 26,306,538 | -0.14(-0.49%) |
Sep 15, 2020 | 29.82 | 29.95 | 29.51 | 29.63 | 26,016,782 | -0.04(-0.14%) |
Sep 14, 2020 | 29.15 | 30.10 | 29.09 | 29.67 | 34,975,216 | +0.75(+2.61%) |
Sep 11, 2020 | 28.66 | 28.95 | 28.42 | 28.92 | 28,529,288 | +0.34(+1.18%) |
Sep 10, 2020 | 29.02 | 29.12 | 28.53 | 28.58 | 25,617,286 | -0.42(-1.46%) |
Sep 09, 2020 | 29.10 | 29.39 | 28.98 | 29.01 | 32,516,778 | +0.20(+0.70%) |
Sep 08, 2020 | 29.31 | 29.35 | 28.61 | 28.81 | 31,624,136 | -0.34(-1.18%) |
Sep 04, 2020 | 29.26 | 29.37 | 28.76 | 29.15 | 31,798,794 | -0.03(-0.11%) |
Sep 03, 2020 | 29.96 | 30.06 | 28.94 | 29.18 | 42,532,640 | -0.64(-2.15%) |
Sep 02, 2020 | 29.48 | 29.91 | 29.18 | 29.83 | 34,389,876 | +0.26(+0.87%) |