Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.88 | 40.96 | 39.92 | 40.04 | 4,235,157 | -0.98(-2.39%) |
Nov 27, 2020 | 40.99 | 41.44 | 40.69 | 41.02 | 1,136,946 | -0.31(-0.74%) |
Nov 25, 2020 | 41.46 | 41.71 | 40.94 | 41.33 | 2,854,601 | -0.65(-1.54%) |
Nov 24, 2020 | 40.88 | 42.07 | 40.86 | 41.97 | 3,608,621 | +1.51(+3.72%) |
Nov 23, 2020 | 40.56 | 40.88 | 40.30 | 40.47 | 3,424,358 | +0.47(+1.17%) |
Nov 20, 2020 | 39.80 | 40.26 | 39.40 | 40.00 | 4,164,314 | +0.16(+0.41%) |
Nov 19, 2020 | 39.76 | 39.95 | 39.25 | 39.84 | 4,293,722 | -0.27(-0.67%) |
Nov 18, 2020 | 40.64 | 40.95 | 40.10 | 40.10 | 3,735,764 | -0.43(-1.06%) |
Nov 17, 2020 | 40.12 | 40.88 | 39.74 | 40.53 | 6,953,323 | +0.11(+0.26%) |
Nov 16, 2020 | 39.99 | 40.65 | 39.45 | 40.43 | 4,950,145 | +1.68(+4.32%) |
Nov 13, 2020 | 38.11 | 38.90 | 38.11 | 38.75 | 2,977,193 | +1.06(+2.82%) |
Nov 12, 2020 | 38.55 | 38.69 | 37.14 | 37.69 | 3,465,652 | -1.26(-3.25%) |
Nov 11, 2020 | 39.23 | 39.44 | 38.49 | 38.95 | 4,104,635 | -0.12(-0.31%) |
Nov 10, 2020 | 38.07 | 39.11 | 37.75 | 39.07 | 3,739,441 | +1.17(+3.08%) |
Nov 09, 2020 | 39.19 | 40.28 | 37.83 | 37.91 | 4,702,313 | +0.70(+1.87%) |
Nov 06, 2020 | 37.71 | 37.92 | 36.82 | 37.21 | 2,517,934 | -0.32(-0.85%) |
Nov 05, 2020 | 36.42 | 38.03 | 36.23 | 37.53 | 3,436,777 | +1.44(+3.99%) |
Nov 04, 2020 | 36.81 | 37.11 | 35.81 | 36.09 | 2,726,729 | -1.14(-3.07%) |
Nov 03, 2020 | 36.75 | 37.43 | 36.46 | 37.23 | 3,629,767 | +1.18(+3.26%) |
Nov 02, 2020 | 35.65 | 36.24 | 35.26 | 36.06 | 3,345,242 | +1.04(+2.97%) |
Oct 30, 2020 | 35.00 | 35.33 | 34.57 | 35.02 | 3,189,742 | -0.07(-0.21%) |
Oct 29, 2020 | 34.22 | 35.49 | 34.00 | 35.09 | 3,734,159 | +0.67(+1.95%) |
Oct 28, 2020 | 34.82 | 35.15 | 34.18 | 34.42 | 4,440,914 | -1.10(-3.09%) |
Oct 27, 2020 | 36.16 | 36.25 | 35.49 | 35.51 | 3,379,568 | -0.74(-2.03%) |
Oct 26, 2020 | 36.57 | 36.86 | 35.95 | 36.25 | 3,070,958 | -0.89(-2.39%) |
Oct 23, 2020 | 37.47 | 37.76 | 37.07 | 37.14 | 2,441,345 | -0.15(-0.41%) |
Oct 22, 2020 | 37.08 | 37.38 | 36.86 | 37.29 | 2,192,629 | +0.09(+0.24%) |
Oct 21, 2020 | 37.05 | 37.67 | 36.88 | 37.20 | 2,956,402 | +0.06(+0.17%) |
Oct 20, 2020 | 37.79 | 37.87 | 36.91 | 37.14 | 3,555,394 | -0.23(-0.62%) |
Oct 19, 2020 | 37.43 | 37.64 | 37.11 | 37.37 | 4,028,366 | +0.12(+0.32%) |
Oct 16, 2020 | 37.11 | 37.47 | 36.67 | 37.25 | 6,135,099 | +0.79(+2.17%) |
Oct 15, 2020 | 35.29 | 36.51 | 35.19 | 36.46 | 4,698,336 | +0.71(+1.99%) |
Oct 14, 2020 | 35.43 | 36.00 | 35.43 | 35.74 | 3,647,392 | +0.52(+1.48%) |
Oct 13, 2020 | 35.28 | 35.73 | 34.79 | 35.22 | 3,406,079 | -0.37(-1.03%) |
Oct 12, 2020 | 35.17 | 36.03 | 34.70 | 35.59 | 5,649,042 | +1.44(+4.22%) |
Oct 09, 2020 | 34.86 | 35.38 | 34.15 | 34.15 | 5,816,125 | +0.14(+0.42%) |
Oct 08, 2020 | 33.46 | 34.02 | 33.45 | 34.01 | 2,585,637 | +0.54(+1.63%) |
Oct 07, 2020 | 32.89 | 33.60 | 32.79 | 33.46 | 3,511,238 | +0.91(+2.80%) |
Oct 06, 2020 | 33.22 | 33.41 | 32.52 | 32.55 | 3,341,405 | -0.61(-1.83%) |
Oct 05, 2020 | 32.86 | 33.47 | 32.71 | 33.16 | 3,011,309 | +0.76(+2.35%) |
Oct 02, 2020 | 31.46 | 32.63 | 31.33 | 32.40 | 3,509,965 | +0.42(+1.33%) |
Oct 01, 2020 | 32.65 | 32.94 | 31.88 | 31.98 | 3,400,048 | -0.47(-1.46%) |
Sep 30, 2020 | 32.30 | 32.82 | 32.18 | 32.45 | 3,102,713 | +0.21(+0.65%) |
Sep 29, 2020 | 33.02 | 33.02 | 31.86 | 32.24 | 3,508,941 | -0.71(-2.16%) |
Sep 28, 2020 | 33.22 | 33.42 | 32.56 | 32.95 | 4,216,019 | +0.01(+0.02%) |
Sep 25, 2020 | 31.02 | 33.22 | 30.72 | 32.94 | 7,629,393 | +1.56(+4.97%) |
Sep 24, 2020 | 31.49 | 31.98 | 30.97 | 31.38 | 2,449,465 | -0.05(-0.15%) |
Sep 23, 2020 | 32.61 | 32.66 | 31.39 | 31.43 | 3,805,483 | -1.21(-3.70%) |
Sep 22, 2020 | 32.71 | 32.98 | 32.27 | 32.64 | 2,469,180 | -0.21(-0.63%) |
Sep 21, 2020 | 32.90 | 33.21 | 32.22 | 32.85 | 3,540,002 | -0.81(-2.40%) |
Sep 18, 2020 | 34.08 | 34.48 | 33.61 | 33.66 | 5,824,871 | -0.67(-1.96%) |
Sep 17, 2020 | 33.11 | 34.50 | 32.74 | 34.33 | 5,693,167 | +0.78(+2.31%) |
Sep 16, 2020 | 33.54 | 33.92 | 33.15 | 33.55 | 4,419,450 | +0.21(+0.62%) |
Sep 15, 2020 | 32.82 | 33.42 | 32.63 | 33.34 | 4,934,661 | +0.70(+2.13%) |
Sep 14, 2020 | 31.51 | 32.80 | 31.43 | 32.65 | 6,562,530 | +1.50(+4.80%) |
Sep 11, 2020 | 30.55 | 31.33 | 30.34 | 31.15 | 2,977,467 | +0.76(+2.50%) |
Sep 10, 2020 | 30.76 | 31.00 | 30.37 | 30.39 | 2,971,840 | -0.26(-0.84%) |
Sep 09, 2020 | 30.28 | 30.97 | 30.06 | 30.65 | 3,756,769 | +0.78(+2.63%) |
Sep 08, 2020 | 31.12 | 31.25 | 29.83 | 29.86 | 5,758,858 | -1.38(-4.41%) |
Sep 04, 2020 | 31.25 | 31.49 | 30.72 | 31.24 | 4,845,209 | +0.55(+1.80%) |
Sep 03, 2020 | 31.14 | 31.65 | 30.28 | 30.69 | 5,120,383 | -0.40(-1.29%) |
Sep 02, 2020 | 30.11 | 31.11 | 29.88 | 31.09 | 6,700,891 | +1.06(+3.52%) |