Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.61 | 33.62 | 33.01 | 33.15 | 15,588,242 | -0.45(-1.34%) |
Nov 27, 2020 | 33.90 | 33.90 | 33.44 | 33.60 | 6,363,600 | +0.05(+0.15%) |
Nov 25, 2020 | 33.87 | 33.99 | 33.50 | 33.55 | 9,814,000 | -0.24(-0.71%) |
Nov 24, 2020 | 33.69 | 34.08 | 33.61 | 33.79 | 18,848,036 | +0.46(+1.38%) |
Nov 23, 2020 | 33.70 | 33.88 | 32.99 | 33.33 | 18,822,020 | -0.37(-1.10%) |
Nov 20, 2020 | 34.08 | 34.32 | 33.64 | 33.70 | 15,402,500 | -0.51(-1.49%) |
Nov 19, 2020 | 34.33 | 34.50 | 33.96 | 34.21 | 14,815,090 | -0.05(-0.15%) |
Nov 18, 2020 | 35.21 | 35.21 | 33.86 | 34.26 | 22,511,612 | -0.77(-2.20%) |
Nov 17, 2020 | 35.49 | 35.50 | 33.98 | 35.03 | 34,675,796 | -3.00(-7.89%) |
Nov 16, 2020 | 38.67 | 38.77 | 37.70 | 38.03 | 7,849,617 | +0.05(+0.13%) |
Nov 13, 2020 | 36.95 | 38.15 | 36.75 | 37.98 | 18,923,600 | +1.24(+3.38%) |
Nov 12, 2020 | 37.17 | 37.39 | 36.53 | 36.74 | 15,709,465 | -0.66(-1.76%) |
Nov 11, 2020 | 38.15 | 38.35 | 37.18 | 37.40 | 9,712,943 | -0.80(-2.09%) |
Nov 10, 2020 | 38.25 | 38.53 | 37.92 | 38.20 | 10,274,158 | -0.01(-0.03%) |
Nov 09, 2020 | 39.31 | 39.50 | 38.16 | 38.21 | 21,384,658 | +2.51(+7.03%) |
Nov 06, 2020 | 35.31 | 35.87 | 35.09 | 35.70 | 11,142,800 | +0.49(+1.39%) |
Nov 05, 2020 | 36.00 | 36.09 | 35.10 | 35.21 | 11,131,687 | -0.08(-0.23%) |
Nov 04, 2020 | 35.50 | 35.75 | 34.24 | 35.29 | 14,830,767 | +0.14(+0.40%) |
Nov 03, 2020 | 35.06 | 35.63 | 34.80 | 35.15 | 8,784,155 | +0.60(+1.74%) |
Nov 02, 2020 | 34.66 | 34.91 | 34.34 | 34.55 | 14,351,784 | +0.28(+0.82%) |
Oct 30, 2020 | 33.31 | 34.66 | 33.31 | 34.27 | 20,324,800 | +0.77(+2.30%) |
Oct 29, 2020 | 33.98 | 34.25 | 33.14 | 33.50 | 27,743,332 | -0.57(-1.67%) |
Oct 28, 2020 | 35.75 | 35.99 | 33.90 | 34.07 | 17,957,468 | -1.98(-5.49%) |
Oct 27, 2020 | 36.86 | 36.99 | 35.99 | 36.05 | 12,081,511 | -0.81(-2.20%) |
Oct 26, 2020 | 36.69 | 37.26 | 36.28 | 36.86 | 9,594,486 | -0.31(-0.83%) |
Oct 23, 2020 | 37.00 | 37.41 | 36.71 | 37.17 | 12,412,600 | +0.31(+0.84%) |
Oct 22, 2020 | 37.19 | 37.54 | 36.74 | 36.86 | 15,048,322 | -0.29(-0.78%) |
Oct 21, 2020 | 37.51 | 37.72 | 37.12 | 37.15 | 11,643,964 | -0.39(-1.04%) |
Oct 20, 2020 | 37.98 | 38.12 | 37.54 | 37.54 | 8,140,363 | -0.23(-0.61%) |
Oct 19, 2020 | 38.51 | 38.64 | 37.71 | 37.77 | 11,197,192 | -0.67(-1.74%) |
Oct 16, 2020 | 39.00 | 39.18 | 38.42 | 38.44 | 18,559,600 | -0.56(-1.44%) |
Oct 15, 2020 | 40.12 | 40.67 | 38.50 | 39.00 | 15,112,125 | -1.62(-3.99%) |
Oct 14, 2020 | 40.77 | 40.90 | 40.19 | 40.62 | 12,537,935 | -0.30(-0.73%) |
Oct 13, 2020 | 41.82 | 41.92 | 40.69 | 40.92 | 7,399,647 | -1.05(-2.50%) |
Oct 12, 2020 | 41.44 | 42.13 | 41.22 | 41.97 | 7,690,267 | +0.83(+2.02%) |
Oct 09, 2020 | 41.04 | 41.25 | 40.70 | 41.14 | 6,020,200 | +0.65(+1.61%) |
Oct 08, 2020 | 40.25 | 40.57 | 40.19 | 40.49 | 4,484,008 | +0.31(+0.77%) |
Oct 07, 2020 | 39.58 | 40.44 | 39.58 | 40.18 | 5,785,060 | +0.85(+2.16%) |
Oct 06, 2020 | 39.80 | 40.40 | 39.25 | 39.33 | 7,833,507 | +0.09(+0.23%) |
Oct 05, 2020 | 38.75 | 39.34 | 38.66 | 39.24 | 4,448,707 | +0.76(+1.98%) |
Oct 02, 2020 | 37.80 | 38.66 | 37.76 | 38.48 | 6,271,100 | +0.06(+0.16%) |
Oct 01, 2020 | 38.56 | 38.94 | 38.19 | 38.42 | 6,098,403 | +0.21(+0.55%) |
Sep 30, 2020 | 37.83 | 38.71 | 37.73 | 38.21 | 7,711,757 | +0.45(+1.19%) |
Sep 29, 2020 | 38.18 | 38.26 | 37.54 | 37.76 | 5,951,337 | -0.24(-0.63%) |
Sep 28, 2020 | 38.07 | 38.45 | 37.98 | 38.00 | 6,436,547 | +0.66(+1.77%) |
Sep 25, 2020 | 36.89 | 37.65 | 36.80 | 37.34 | 7,749,100 | +0.22(+0.59%) |
Sep 24, 2020 | 37.43 | 37.54 | 36.86 | 37.12 | 9,270,817 | -0.60(-1.59%) |
Sep 23, 2020 | 38.66 | 38.76 | 37.64 | 37.72 | 7,462,005 | -0.88(-2.28%) |
Sep 22, 2020 | 38.51 | 38.64 | 37.90 | 38.60 | 7,024,729 | +0.05(+0.13%) |
Sep 21, 2020 | 37.83 | 38.55 | 37.52 | 38.55 | 10,625,602 | +0.07(+0.18%) |
Sep 18, 2020 | 39.60 | 39.99 | 38.39 | 38.48 | 10,720,400 | -1.19(-3.00%) |
Sep 17, 2020 | 39.92 | 39.92 | 39.09 | 39.67 | 10,883,966 | -0.52(-1.29%) |
Sep 16, 2020 | 41.24 | 41.28 | 39.94 | 40.19 | 8,529,997 | -0.83(-2.02%) |
Sep 15, 2020 | 41.33 | 41.56 | 40.88 | 41.02 | 3,644,832 | -0.10(-0.24%) |
Sep 14, 2020 | 40.66 | 41.34 | 40.59 | 41.12 | 4,797,610 | +0.83(+2.06%) |
Sep 11, 2020 | 40.95 | 41.05 | 39.98 | 40.29 | 7,142,800 | -0.68(-1.66%) |
Sep 10, 2020 | 41.58 | 41.86 | 40.85 | 40.97 | 5,182,761 | -0.56(-1.35%) |
Sep 09, 2020 | 41.27 | 41.94 | 41.14 | 41.53 | 5,876,943 | +0.61(+1.49%) |
Sep 08, 2020 | 41.06 | 41.29 | 40.61 | 40.92 | 7,104,887 | -0.56(-1.35%) |
Sep 04, 2020 | 41.59 | 41.96 | 40.85 | 41.48 | 9,232,400 | -0.01(-0.02%) |
Sep 03, 2020 | 42.15 | 42.37 | 41.14 | 41.49 | 9,762,853 | -0.76(-1.80%) |
Sep 02, 2020 | 41.50 | 42.29 | 41.47 | 42.25 | 9,847,214 | +0.78(+1.88%) |