Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.26 | 34.31 | 33.92 | 33.92 | 7,346,716 | -0.41(-1.19%) |
Nov 27, 2020 | 34.39 | 34.61 | 34.23 | 34.33 | 4,834,200 | -0.04(-0.12%) |
Nov 25, 2020 | 34.51 | 34.56 | 33.95 | 34.37 | 8,524,300 | -0.21(-0.61%) |
Nov 24, 2020 | 35.36 | 35.47 | 34.57 | 34.58 | 12,124,418 | -0.45(-1.28%) |
Nov 23, 2020 | 34.50 | 35.39 | 34.40 | 35.03 | 15,387,102 | +2.76(+8.55%) |
Nov 20, 2020 | 31.85 | 32.35 | 31.72 | 32.27 | 4,689,200 | +0.42(+1.32%) |
Nov 19, 2020 | 31.49 | 32.13 | 31.36 | 31.85 | 9,093,469 | +0.33(+1.05%) |
Nov 18, 2020 | 31.35 | 32.10 | 31.08 | 31.52 | 7,343,975 | +0.26(+0.83%) |
Nov 17, 2020 | 30.73 | 31.53 | 30.61 | 31.26 | 5,418,476 | +0.21(+0.68%) |
Nov 16, 2020 | 30.77 | 31.99 | 30.25 | 31.05 | 6,803,498 | +0.40(+1.31%) |
Nov 13, 2020 | 30.26 | 30.86 | 30.20 | 30.65 | 6,463,700 | +0.50(+1.66%) |
Nov 12, 2020 | 30.01 | 30.59 | 29.87 | 30.15 | 5,226,213 | +0.19(+0.63%) |
Nov 11, 2020 | 30.03 | 30.23 | 29.77 | 29.96 | 8,593,011 | +0.14(+0.47%) |
Nov 10, 2020 | 29.38 | 30.08 | 29.27 | 29.82 | 6,039,531 | +0.40(+1.36%) |
Nov 09, 2020 | 30.35 | 30.37 | 29.25 | 29.42 | 5,478,315 | -0.02(-0.07%) |
Nov 06, 2020 | 29.40 | 29.75 | 29.15 | 29.44 | 4,023,700 | +0.07(+0.24%) |
Nov 05, 2020 | 28.96 | 29.72 | 28.73 | 29.37 | 7,418,070 | +0.71(+2.48%) |
Nov 04, 2020 | 27.54 | 29.07 | 27.45 | 28.66 | 8,581,937 | +1.42(+5.21%) |
Nov 03, 2020 | 26.84 | 27.50 | 26.80 | 27.24 | 5,971,551 | +0.46(+1.72%) |
Nov 02, 2020 | 27.23 | 27.34 | 26.48 | 26.78 | 6,967,580 | -0.17(-0.63%) |
Oct 30, 2020 | 26.99 | 27.68 | 26.19 | 26.95 | 11,149,900 | +0.55(+2.08%) |
Oct 29, 2020 | 26.27 | 26.56 | 26.02 | 26.40 | 8,173,032 | +0.30(+1.15%) |
Oct 28, 2020 | 26.45 | 26.66 | 25.94 | 26.10 | 5,614,134 | -0.79(-2.94%) |
Oct 27, 2020 | 27.04 | 27.21 | 26.86 | 26.89 | 6,392,168 | -0.21(-0.77%) |
Oct 26, 2020 | 27.40 | 27.60 | 26.81 | 27.10 | 10,409,158 | -0.54(-1.95%) |
Oct 23, 2020 | 28.23 | 28.30 | 27.38 | 27.64 | 9,822,700 | -0.34(-1.22%) |
Oct 22, 2020 | 28.18 | 28.36 | 27.84 | 27.98 | 5,560,196 | -0.12(-0.43%) |
Oct 21, 2020 | 27.89 | 28.21 | 27.74 | 28.10 | 5,700,102 | +0.10(+0.36%) |
Oct 20, 2020 | 28.16 | 28.48 | 28.00 | 28.00 | 7,529,348 | -0.20(-0.71%) |
Oct 19, 2020 | 28.99 | 29.00 | 28.02 | 28.20 | 6,242,043 | -0.43(-1.50%) |
Oct 16, 2020 | 28.73 | 28.78 | 28.42 | 28.63 | 3,147,900 | +0.18(+0.63%) |
Oct 15, 2020 | 27.58 | 28.61 | 27.58 | 28.45 | 5,259,298 | +0.45(+1.61%) |
Oct 14, 2020 | 28.43 | 28.63 | 27.85 | 28.00 | 4,859,207 | -0.35(-1.23%) |
Oct 13, 2020 | 28.28 | 28.36 | 27.94 | 28.35 | 5,178,083 | +0.43(+1.54%) |
Oct 12, 2020 | 27.31 | 28.04 | 27.30 | 27.92 | 5,719,854 | +0.72(+2.65%) |
Oct 09, 2020 | 27.51 | 27.51 | 26.99 | 27.20 | 4,153,700 | -0.11(-0.40%) |
Oct 08, 2020 | 26.70 | 27.40 | 26.55 | 27.31 | 5,215,794 | +0.78(+2.94%) |
Oct 07, 2020 | 26.63 | 26.84 | 26.38 | 26.53 | 3,833,122 | +0.14(+0.53%) |
Oct 06, 2020 | 26.84 | 27.10 | 26.33 | 26.39 | 5,004,083 | -0.42(-1.57%) |
Oct 05, 2020 | 27.19 | 27.26 | 26.47 | 26.81 | 5,764,894 | +0.76(+2.92%) |
Oct 02, 2020 | 25.69 | 26.32 | 25.64 | 26.05 | 5,059,100 | -0.07(-0.27%) |
Oct 01, 2020 | 26.09 | 26.27 | 25.68 | 26.12 | 8,082,742 | +0.12(+0.46%) |
Sep 30, 2020 | 26.34 | 26.51 | 25.89 | 26.00 | 3,819,404 | -0.30(-1.14%) |
Sep 29, 2020 | 26.50 | 26.75 | 26.29 | 26.30 | 4,976,218 | -0.24(-0.90%) |
Sep 28, 2020 | 26.44 | 26.81 | 26.44 | 26.54 | 4,028,936 | +0.46(+1.76%) |
Sep 25, 2020 | 25.52 | 26.23 | 25.43 | 26.08 | 3,690,400 | +0.61(+2.39%) |
Sep 24, 2020 | 25.42 | 25.73 | 25.08 | 25.47 | 4,469,214 | -0.02(-0.08%) |
Sep 23, 2020 | 26.33 | 26.46 | 25.40 | 25.49 | 3,665,243 | -0.77(-2.93%) |
Sep 22, 2020 | 26.11 | 26.29 | 25.86 | 26.26 | 7,380,301 | +0.32(+1.23%) |
Sep 21, 2020 | 25.78 | 26.02 | 25.70 | 25.94 | 7,212,688 | -0.31(-1.18%) |
Sep 18, 2020 | 26.63 | 26.75 | 25.84 | 26.25 | 9,152,300 | -0.38(-1.43%) |
Sep 17, 2020 | 27.11 | 27.18 | 26.41 | 26.63 | 5,322,471 | -0.95(-3.44%) |
Sep 16, 2020 | 27.17 | 27.95 | 27.14 | 27.58 | 5,590,288 | +0.55(+2.03%) |
Sep 15, 2020 | 26.42 | 27.31 | 26.42 | 27.03 | 4,789,870 | +0.58(+2.19%) |
Sep 14, 2020 | 26.40 | 26.58 | 26.34 | 26.45 | 2,971,894 | +0.34(+1.30%) |
Sep 11, 2020 | 26.65 | 26.66 | 25.78 | 26.11 | 6,940,600 | -0.39(-1.47%) |
Sep 10, 2020 | 26.79 | 27.14 | 26.36 | 26.50 | 4,818,554 | -0.21(-0.79%) |
Sep 09, 2020 | 26.58 | 26.96 | 26.32 | 26.71 | 4,095,028 | +0.36(+1.37%) |
Sep 08, 2020 | 26.25 | 26.61 | 25.87 | 26.35 | 5,879,548 | -0.30(-1.13%) |
Sep 04, 2020 | 27.00 | 27.12 | 26.03 | 26.65 | 6,899,800 | -0.37(-1.37%) |
Sep 03, 2020 | 28.55 | 28.56 | 26.86 | 27.02 | 9,251,333 | -1.63(-5.69%) |
Sep 02, 2020 | 27.75 | 29.30 | 27.65 | 28.65 | 12,036,252 | +0.98(+3.54%) |