Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.39 | 33.11 | 32.09 | 32.69 | 76,195,808 | +0.92(+2.90%) |
Nov 27, 2020 | 31.39 | 31.80 | 31.36 | 31.77 | 29,619,132 | +0.60(+1.92%) |
Nov 25, 2020 | 31.17 | 31.20 | 30.93 | 31.17 | 31,586,328 | -0.06(-0.19%) |
Nov 24, 2020 | 30.83 | 31.35 | 30.74 | 31.23 | 49,682,592 | +0.07(+0.22%) |
Nov 23, 2020 | 31.60 | 31.65 | 30.90 | 31.17 | 50,941,996 | -0.15(-0.49%) |
Nov 20, 2020 | 31.32 | 31.84 | 31.10 | 31.32 | 71,049,872 | +0.44(+1.41%) |
Nov 19, 2020 | 31.23 | 31.26 | 30.60 | 30.88 | 50,381,944 | -0.11(-0.36%) |
Nov 18, 2020 | 31.52 | 31.93 | 30.98 | 31.00 | 74,137,008 | +0.24(+0.78%) |
Nov 17, 2020 | 31.14 | 31.15 | 30.57 | 30.76 | 54,888,596 | +0.53(+1.76%) |
Nov 16, 2020 | 30.65 | 30.73 | 29.84 | 30.23 | 88,337,992 | -1.04(-3.34%) |
Nov 13, 2020 | 30.66 | 31.30 | 30.53 | 31.27 | 47,247,216 | +0.87(+2.85%) |
Nov 12, 2020 | 30.99 | 31.04 | 30.15 | 30.40 | 54,802,644 | -0.77(-2.47%) |
Nov 11, 2020 | 31.48 | 32.55 | 30.69 | 31.17 | 69,015,552 | -0.15(-0.47%) |
Nov 10, 2020 | 32.75 | 32.82 | 31.14 | 31.32 | 93,718,608 | -0.42(-1.33%) |
Nov 09, 2020 | 33.89 | 34.00 | 31.08 | 31.74 | 269,125,824 | +2.27(+7.69%) |
Nov 06, 2020 | 29.46 | 29.73 | 29.22 | 29.47 | 27,971,340 | +0.01(+0.03%) |
Nov 05, 2020 | 30.16 | 30.20 | 29.46 | 29.46 | 39,720,756 | -0.47(-1.57%) |
Nov 04, 2020 | 29.72 | 30.57 | 29.64 | 29.93 | 48,347,916 | +0.91(+3.15%) |
Nov 03, 2020 | 29.21 | 29.36 | 28.93 | 29.02 | 25,564,722 | -0.03(-0.11%) |
Nov 02, 2020 | 28.81 | 29.07 | 28.50 | 29.05 | 25,348,948 | +0.60(+2.11%) |
Oct 30, 2020 | 28.26 | 28.49 | 27.94 | 28.45 | 30,347,988 | +0.16(+0.57%) |
Oct 29, 2020 | 28.45 | 28.58 | 27.74 | 28.29 | 32,587,854 | -0.14(-0.48%) |
Oct 28, 2020 | 29.51 | 29.77 | 28.32 | 28.43 | 40,054,108 | -1.59(-5.29%) |
Oct 27, 2020 | 29.70 | 30.57 | 29.56 | 30.01 | 43,596,228 | -0.39(-1.29%) |
Oct 26, 2020 | 30.37 | 30.49 | 30.05 | 30.41 | 39,940,644 | -0.21(-0.68%) |
Oct 23, 2020 | 30.41 | 30.70 | 30.19 | 30.61 | 36,156,516 | +0.60(+2.00%) |
Oct 22, 2020 | 29.73 | 30.13 | 29.69 | 30.01 | 22,759,766 | +0.28(+0.94%) |
Oct 21, 2020 | 29.95 | 30.03 | 29.72 | 29.73 | 22,454,196 | -0.33(-1.09%) |
Oct 20, 2020 | 30.37 | 30.38 | 29.95 | 30.06 | 26,475,604 | -0.39(-1.29%) |
Oct 19, 2020 | 30.81 | 31.15 | 30.18 | 30.45 | 37,773,416 | +0.02(+0.08%) |
Oct 16, 2020 | 29.72 | 30.57 | 29.68 | 30.43 | 50,870,392 | +1.12(+3.83%) |
Oct 15, 2020 | 29.37 | 29.46 | 29.20 | 29.31 | 19,041,826 | -0.25(-0.84%) |
Oct 14, 2020 | 29.68 | 29.91 | 29.32 | 29.56 | 26,177,322 | -0.03(-0.11%) |
Oct 13, 2020 | 29.40 | 29.77 | 29.37 | 29.59 | 25,489,352 | +0.06(+0.22%) |
Oct 12, 2020 | 29.43 | 29.81 | 29.24 | 29.52 | 22,967,696 | +0.02(+0.08%) |
Oct 09, 2020 | 29.53 | 29.76 | 29.34 | 29.50 | 28,003,552 | -0.08(-0.27%) |
Oct 08, 2020 | 29.35 | 29.81 | 29.28 | 29.58 | 21,126,830 | +0.34(+1.15%) |
Oct 07, 2020 | 29.08 | 29.34 | 28.89 | 29.24 | 26,218,360 | +0.24(+0.83%) |
Oct 06, 2020 | 29.67 | 29.69 | 28.94 | 29.00 | 29,851,566 | -0.47(-1.58%) |
Oct 05, 2020 | 29.29 | 29.57 | 29.14 | 29.47 | 22,950,056 | +0.30(+1.02%) |
Oct 02, 2020 | 28.91 | 29.40 | 28.89 | 29.17 | 25,393,730 | +0.01(+0.03%) |
Oct 01, 2020 | 29.60 | 29.74 | 29.00 | 29.16 | 26,638,004 | -0.26(-0.90%) |
Sep 30, 2020 | 29.08 | 29.64 | 29.07 | 29.43 | 26,771,160 | +0.43(+1.47%) |
Sep 29, 2020 | 29.21 | 29.30 | 28.89 | 29.00 | 15,993,711 | -0.18(-0.60%) |
Sep 28, 2020 | 29.00 | 29.33 | 29.00 | 29.18 | 17,786,736 | +0.27(+0.94%) |
Sep 25, 2020 | 28.50 | 28.99 | 28.48 | 28.91 | 16,997,578 | +0.23(+0.81%) |
Sep 24, 2020 | 28.83 | 28.90 | 28.50 | 28.67 | 24,674,622 | -0.19(-0.67%) |
Sep 23, 2020 | 29.14 | 29.17 | 28.84 | 28.87 | 27,330,672 | -0.20(-0.69%) |
Sep 22, 2020 | 28.71 | 29.13 | 28.66 | 29.07 | 26,881,244 | +0.18(+0.64%) |
Sep 21, 2020 | 29.16 | 29.25 | 28.37 | 28.88 | 31,472,874 | -0.49(-1.67%) |
Sep 18, 2020 | 29.49 | 29.72 | 29.32 | 29.37 | 37,501,524 | -0.15(-0.52%) |
Sep 17, 2020 | 29.49 | 29.64 | 29.31 | 29.52 | 21,149,404 | +0.03(+0.11%) |
Sep 16, 2020 | 29.89 | 29.92 | 29.44 | 29.49 | 26,303,818 | -0.14(-0.49%) |
Sep 15, 2020 | 29.82 | 29.95 | 29.52 | 29.64 | 26,014,092 | -0.04(-0.14%) |
Sep 14, 2020 | 29.16 | 30.10 | 29.09 | 29.68 | 34,971,600 | +0.75(+2.61%) |
Sep 11, 2020 | 28.66 | 28.95 | 28.43 | 28.92 | 28,526,338 | +0.34(+1.18%) |
Sep 10, 2020 | 29.03 | 29.12 | 28.53 | 28.59 | 25,614,636 | -0.43(-1.46%) |
Sep 09, 2020 | 29.10 | 29.39 | 28.98 | 29.01 | 32,513,416 | +0.20(+0.70%) |
Sep 08, 2020 | 29.32 | 29.36 | 28.61 | 28.81 | 31,620,866 | -0.34(-1.18%) |
Sep 04, 2020 | 29.26 | 29.37 | 28.76 | 29.16 | 31,795,506 | -0.03(-0.11%) |
Sep 03, 2020 | 29.97 | 30.06 | 28.95 | 29.19 | 42,528,244 | -0.64(-2.15%) |
Sep 02, 2020 | 29.48 | 29.91 | 29.19 | 29.83 | 34,386,320 | +0.26(+0.87%) |