Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.99 | 35.14 | 34.30 | 34.57 | 3,427,457 | -0.54(-1.53%) |
Nov 27, 2020 | 34.95 | 35.45 | 34.76 | 35.11 | 1,362,524 | -0.14(-0.41%) |
Nov 25, 2020 | 36.20 | 36.21 | 35.05 | 35.25 | 3,196,207 | -1.26(-3.44%) |
Nov 24, 2020 | 35.45 | 36.59 | 35.12 | 36.51 | 4,251,782 | +1.73(+4.98%) |
Nov 23, 2020 | 34.57 | 34.88 | 34.18 | 34.78 | 2,596,767 | +0.63(+1.84%) |
Nov 20, 2020 | 34.50 | 34.57 | 33.89 | 34.15 | 2,256,632 | -0.48(-1.37%) |
Nov 19, 2020 | 34.22 | 34.66 | 33.90 | 34.63 | 2,232,813 | -0.02(-0.05%) |
Nov 18, 2020 | 34.78 | 35.38 | 34.63 | 34.64 | 4,147,294 | +0.20(+0.57%) |
Nov 17, 2020 | 33.31 | 34.76 | 33.31 | 34.45 | 5,767,534 | +0.72(+2.14%) |
Nov 16, 2020 | 32.23 | 33.73 | 32.11 | 33.73 | 4,822,676 | +2.19(+6.94%) |
Nov 13, 2020 | 30.94 | 31.65 | 30.94 | 31.54 | 3,283,327 | +0.99(+3.25%) |
Nov 12, 2020 | 32.08 | 32.20 | 30.38 | 30.55 | 4,364,892 | -1.43(-4.48%) |
Nov 11, 2020 | 32.16 | 32.51 | 31.75 | 31.98 | 7,289,437 | +0.25(+0.78%) |
Nov 10, 2020 | 30.54 | 31.87 | 30.38 | 31.73 | 6,870,463 | +1.37(+4.50%) |
Nov 09, 2020 | 30.44 | 31.80 | 30.17 | 30.37 | 8,297,164 | +2.29(+8.16%) |
Nov 06, 2020 | 28.65 | 28.94 | 27.98 | 28.08 | 4,595,668 | -0.43(-1.52%) |
Nov 05, 2020 | 27.81 | 28.65 | 27.78 | 28.51 | 3,885,318 | +1.34(+4.93%) |
Nov 04, 2020 | 27.18 | 27.45 | 26.64 | 27.17 | 3,757,725 | +0.07(+0.25%) |
Nov 03, 2020 | 26.02 | 27.25 | 25.99 | 27.10 | 3,375,790 | +1.63(+6.39%) |
Nov 02, 2020 | 25.69 | 25.74 | 25.21 | 25.47 | 3,480,172 | +0.21(+0.84%) |
Oct 30, 2020 | 25.45 | 25.46 | 24.68 | 25.26 | 5,071,940 | -0.32(-1.26%) |
Oct 29, 2020 | 25.72 | 25.81 | 25.33 | 25.58 | 5,218,263 | -0.11(-0.43%) |
Oct 28, 2020 | 26.43 | 26.52 | 25.68 | 25.69 | 4,111,975 | -1.32(-4.90%) |
Oct 27, 2020 | 27.59 | 27.71 | 27.01 | 27.02 | 2,739,983 | -0.64(-2.33%) |
Oct 26, 2020 | 28.57 | 28.59 | 27.49 | 27.66 | 3,536,506 | -1.10(-3.83%) |
Oct 23, 2020 | 29.05 | 29.05 | 28.51 | 28.76 | 1,779,417 | +0.02(+0.06%) |
Oct 22, 2020 | 28.47 | 28.77 | 28.36 | 28.75 | 2,113,520 | +0.26(+0.92%) |
Oct 21, 2020 | 28.50 | 28.75 | 28.27 | 28.48 | 1,976,815 | -0.11(-0.39%) |
Oct 20, 2020 | 28.85 | 28.92 | 28.46 | 28.59 | 2,516,634 | +0.02(+0.06%) |
Oct 19, 2020 | 29.29 | 29.38 | 28.50 | 28.58 | 2,945,482 | -0.04(-0.15%) |
Oct 16, 2020 | 28.75 | 28.84 | 28.45 | 28.62 | 2,248,497 | -0.02(-0.06%) |
Oct 15, 2020 | 28.29 | 28.67 | 28.23 | 28.64 | 2,782,230 | -0.20(-0.71%) |
Oct 14, 2020 | 29.27 | 29.33 | 28.82 | 28.84 | 1,863,947 | -0.33(-1.13%) |
Oct 13, 2020 | 29.74 | 29.82 | 28.93 | 29.17 | 1,634,509 | -0.64(-2.16%) |
Oct 12, 2020 | 29.80 | 30.01 | 29.73 | 29.82 | 1,300,739 | -0.03(-0.09%) |
Oct 09, 2020 | 30.33 | 30.38 | 29.80 | 29.84 | 1,851,093 | -0.31(-1.01%) |
Oct 08, 2020 | 30.06 | 30.39 | 29.83 | 30.15 | 2,942,563 | +0.40(+1.34%) |
Oct 07, 2020 | 29.11 | 29.85 | 29.04 | 29.75 | 2,772,821 | +1.01(+3.51%) |
Oct 06, 2020 | 28.95 | 29.51 | 28.69 | 28.74 | 2,518,058 | -0.25(-0.88%) |
Oct 05, 2020 | 28.99 | 29.17 | 28.66 | 28.99 | 2,104,834 | +0.29(+1.00%) |
Oct 02, 2020 | 28.20 | 28.76 | 28.11 | 28.70 | 1,605,884 | +0.09(+0.33%) |
Oct 01, 2020 | 28.29 | 28.73 | 28.00 | 28.61 | 2,889,087 | +0.57(+2.03%) |
Sep 30, 2020 | 28.01 | 28.33 | 27.92 | 28.04 | 2,579,408 | +0.13(+0.46%) |
Sep 29, 2020 | 28.22 | 28.37 | 27.70 | 27.92 | 2,828,887 | -0.47(-1.64%) |
Sep 28, 2020 | 28.15 | 28.74 | 28.02 | 28.38 | 2,258,412 | +0.82(+2.99%) |
Sep 25, 2020 | 26.92 | 27.70 | 26.79 | 27.56 | 2,559,371 | +0.62(+2.30%) |
Sep 24, 2020 | 26.92 | 27.25 | 26.55 | 26.94 | 2,442,780 | -0.14(-0.53%) |
Sep 23, 2020 | 28.20 | 28.23 | 27.06 | 27.08 | 1,895,243 | -0.76(-2.74%) |
Sep 22, 2020 | 27.59 | 28.05 | 27.57 | 27.85 | 1,570,516 | +0.25(+0.92%) |
Sep 21, 2020 | 27.67 | 27.79 | 27.12 | 27.59 | 2,144,571 | -0.79(-2.78%) |
Sep 18, 2020 | 28.50 | 28.82 | 28.20 | 28.38 | 1,578,887 | -0.17(-0.59%) |
Sep 17, 2020 | 28.48 | 28.71 | 28.35 | 28.55 | 2,068,112 | -0.25(-0.88%) |
Sep 16, 2020 | 28.33 | 29.15 | 28.33 | 28.81 | 2,331,496 | +0.51(+1.80%) |
Sep 15, 2020 | 28.30 | 28.64 | 28.20 | 28.30 | 3,514,786 | +0.20(+0.72%) |
Sep 14, 2020 | 28.20 | 28.40 | 28.01 | 28.09 | 2,413,081 | +0.08(+0.30%) |
Sep 11, 2020 | 27.57 | 28.03 | 27.57 | 28.01 | 2,080,270 | +0.45(+1.63%) |
Sep 10, 2020 | 27.95 | 28.01 | 27.39 | 27.56 | 2,936,020 | -0.36(-1.31%) |
Sep 09, 2020 | 27.79 | 28.13 | 27.71 | 27.92 | 1,562,319 | +0.40(+1.45%) |
Sep 08, 2020 | 27.92 | 27.99 | 27.47 | 27.53 | 1,987,837 | -0.70(-2.46%) |
Sep 04, 2020 | 29.05 | 29.14 | 27.90 | 28.22 | 2,555,362 | -0.46(-1.60%) |
Sep 03, 2020 | 29.42 | 29.62 | 28.43 | 28.68 | 2,013,731 | -0.73(-2.48%) |
Sep 02, 2020 | 28.93 | 29.57 | 28.84 | 29.41 | 1,843,192 | +0.61(+2.12%) |