Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.84 | 34.39 | 33.82 | 34.27 | 19,090,022 | +0.21(+0.61%) |
Nov 27, 2020 | 33.79 | 34.27 | 33.70 | 34.06 | 4,019,231 | +0.24(+0.70%) |
Nov 25, 2020 | 33.49 | 33.89 | 32.54 | 33.82 | 12,452,535 | +0.30(+0.90%) |
Nov 24, 2020 | 33.56 | 33.92 | 33.16 | 33.52 | 12,895,986 | -0.11(-0.32%) |
Nov 23, 2020 | 33.27 | 34.46 | 33.22 | 33.63 | 15,271,972 | +0.61(+1.85%) |
Nov 20, 2020 | 32.45 | 33.12 | 32.18 | 33.01 | 17,476,728 | +0.54(+1.68%) |
Nov 19, 2020 | 31.47 | 32.62 | 31.31 | 32.47 | 9,490,804 | +0.71(+2.23%) |
Nov 18, 2020 | 31.57 | 32.29 | 31.17 | 31.76 | 8,507,817 | +0.40(+1.27%) |
Nov 17, 2020 | 30.69 | 31.95 | 30.10 | 31.36 | 10,151,975 | +0.38(+1.22%) |
Nov 16, 2020 | 29.89 | 31.60 | 29.74 | 30.98 | 21,635,080 | +1.65(+5.63%) |
Nov 13, 2020 | 28.56 | 29.60 | 28.54 | 29.33 | 8,129,271 | +0.92(+3.25%) |
Nov 12, 2020 | 29.14 | 29.14 | 28.28 | 28.41 | 8,316,126 | -0.92(-3.15%) |
Nov 11, 2020 | 28.91 | 29.47 | 28.74 | 29.33 | 9,554,749 | +0.13(+0.43%) |
Nov 10, 2020 | 28.32 | 29.22 | 28.02 | 29.21 | 9,190,682 | +0.99(+3.51%) |
Nov 09, 2020 | 29.96 | 30.26 | 27.95 | 28.22 | 17,515,970 | -0.24(-0.85%) |
Nov 06, 2020 | 29.87 | 30.09 | 28.02 | 28.46 | 27,637,340 | -1.93(-6.36%) |
Nov 05, 2020 | 29.15 | 30.44 | 29.15 | 30.39 | 12,030,678 | +1.48(+5.11%) |
Nov 04, 2020 | 29.10 | 29.41 | 28.47 | 28.91 | 9,131,221 | -0.35(-1.19%) |
Nov 03, 2020 | 29.14 | 29.60 | 28.84 | 29.26 | 12,776,385 | +0.51(+1.79%) |
Nov 02, 2020 | 27.97 | 28.81 | 27.55 | 28.75 | 11,414,436 | +1.00(+3.61%) |
Oct 30, 2020 | 27.00 | 27.77 | 26.87 | 27.75 | 12,525,737 | +0.43(+1.56%) |
Oct 29, 2020 | 26.87 | 27.49 | 26.73 | 27.32 | 7,669,863 | +0.32(+1.19%) |
Oct 28, 2020 | 26.71 | 27.36 | 26.61 | 27.00 | 12,772,551 | -0.40(-1.45%) |
Oct 27, 2020 | 27.74 | 27.82 | 27.25 | 27.40 | 8,561,379 | -0.52(-1.88%) |
Oct 26, 2020 | 27.82 | 28.11 | 27.48 | 27.92 | 7,621,823 | -0.51(-1.81%) |
Oct 23, 2020 | 28.46 | 28.65 | 27.88 | 28.44 | 6,051,601 | +0.17(+0.62%) |
Oct 22, 2020 | 27.88 | 28.65 | 27.78 | 28.26 | 9,450,726 | +0.61(+2.21%) |
Oct 21, 2020 | 26.67 | 27.75 | 26.32 | 27.65 | 9,556,692 | +0.98(+3.68%) |
Oct 20, 2020 | 26.63 | 26.97 | 26.32 | 26.67 | 9,476,222 | +0.32(+1.22%) |
Oct 19, 2020 | 27.34 | 27.36 | 26.23 | 26.35 | 15,972,326 | -0.79(-2.90%) |
Oct 16, 2020 | 27.17 | 27.22 | 26.64 | 27.14 | 7,725,886 | +0.11(+0.40%) |
Oct 15, 2020 | 26.68 | 27.06 | 26.44 | 27.03 | 7,089,206 | +0.48(+1.79%) |
Oct 14, 2020 | 26.71 | 26.99 | 26.42 | 26.55 | 7,336,942 | -0.11(-0.40%) |
Oct 13, 2020 | 26.93 | 27.37 | 26.30 | 26.66 | 13,808,239 | -0.85(-3.11%) |
Oct 12, 2020 | 28.00 | 28.14 | 27.46 | 27.52 | 6,800,938 | -0.57(-2.02%) |
Oct 09, 2020 | 29.03 | 29.22 | 28.07 | 28.08 | 5,899,019 | -0.68(-2.35%) |
Oct 08, 2020 | 28.22 | 28.83 | 27.91 | 28.76 | 9,844,139 | +0.74(+2.63%) |
Oct 07, 2020 | 28.12 | 28.26 | 27.82 | 28.02 | 5,012,571 | +0.39(+1.41%) |
Oct 06, 2020 | 27.92 | 28.64 | 27.61 | 27.63 | 8,982,377 | +0.06(+0.21%) |
Oct 05, 2020 | 27.29 | 27.81 | 27.25 | 27.57 | 6,048,592 | +0.41(+1.50%) |
Oct 02, 2020 | 26.37 | 27.56 | 26.21 | 27.17 | 9,378,242 | +0.28(+1.05%) |
Oct 01, 2020 | 27.35 | 27.35 | 26.25 | 26.89 | 14,356,239 | -0.32(-1.18%) |
Sep 30, 2020 | 28.31 | 28.66 | 27.08 | 27.21 | 9,632,782 | -0.92(-3.28%) |
Sep 29, 2020 | 28.80 | 29.05 | 28.07 | 28.13 | 11,806,185 | -0.85(-2.95%) |
Sep 28, 2020 | 29.13 | 29.32 | 28.72 | 28.98 | 9,599,131 | +0.30(+1.05%) |
Sep 25, 2020 | 28.03 | 28.74 | 28.01 | 28.68 | 9,696,481 | +0.37(+1.30%) |
Sep 24, 2020 | 27.75 | 28.65 | 27.30 | 28.31 | 13,943,358 | +0.32(+1.14%) |
Sep 23, 2020 | 28.87 | 29.15 | 27.82 | 27.99 | 10,030,567 | -0.57(-1.99%) |
Sep 22, 2020 | 28.39 | 28.97 | 28.14 | 28.56 | 9,070,073 | +0.40(+1.43%) |
Sep 21, 2020 | 28.66 | 28.87 | 27.94 | 28.16 | 14,328,186 | -1.14(-3.88%) |
Sep 18, 2020 | 29.25 | 29.60 | 29.04 | 29.29 | 13,820,008 | -0.10(-0.33%) |
Sep 17, 2020 | 29.39 | 29.93 | 29.04 | 29.39 | 12,237,403 | -0.41(-1.37%) |
Sep 16, 2020 | 29.51 | 30.50 | 29.07 | 29.80 | 9,823,654 | +0.53(+1.83%) |
Sep 15, 2020 | 29.22 | 29.95 | 29.00 | 29.26 | 11,538,278 | +0.39(+1.35%) |
Sep 14, 2020 | 28.53 | 29.18 | 28.36 | 28.88 | 10,551,014 | +0.67(+2.38%) |
Sep 11, 2020 | 28.28 | 28.72 | 27.97 | 28.21 | 12,765,348 | -0.02(-0.07%) |
Sep 10, 2020 | 27.76 | 28.51 | 27.69 | 28.23 | 10,251,803 | +0.57(+2.05%) |
Sep 09, 2020 | 27.75 | 27.97 | 27.16 | 27.66 | 8,054,817 | +0.00(+0.00%) |
Sep 08, 2020 | 27.43 | 28.03 | 27.19 | 27.66 | 15,057,684 | -0.04(-0.14%) |
Sep 04, 2020 | 27.41 | 27.80 | 26.95 | 27.70 | 9,740,908 | +0.48(+1.77%) |
Sep 03, 2020 | 27.35 | 27.96 | 26.86 | 27.21 | 9,053,586 | -0.06(-0.21%) |
Sep 02, 2020 | 26.62 | 27.38 | 26.39 | 27.27 | 7,078,911 | +0.59(+2.20%) |