Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.30 | 34.39 | 33.28 | 34.09 | 10,040,832 | -0.45(-1.30%) |
Nov 27, 2020 | 34.61 | 34.70 | 34.25 | 34.54 | 3,685,380 | +0.27(+0.78%) |
Nov 25, 2020 | 34.41 | 34.42 | 33.94 | 34.27 | 6,334,609 | -0.16(-0.47%) |
Nov 24, 2020 | 33.60 | 34.59 | 33.36 | 34.44 | 9,853,943 | +1.57(+4.78%) |
Nov 23, 2020 | 32.78 | 33.20 | 32.14 | 32.86 | 8,730,137 | +0.59(+1.82%) |
Nov 20, 2020 | 32.87 | 32.93 | 32.25 | 32.28 | 5,396,471 | -0.68(-2.05%) |
Nov 19, 2020 | 32.34 | 33.06 | 31.96 | 32.95 | 8,847,894 | +0.42(+1.29%) |
Nov 18, 2020 | 33.84 | 34.01 | 32.52 | 32.53 | 8,379,736 | -1.25(-3.69%) |
Nov 17, 2020 | 33.58 | 34.14 | 33.12 | 33.78 | 6,955,082 | -0.50(-1.47%) |
Nov 16, 2020 | 33.89 | 34.32 | 33.49 | 34.28 | 10,155,119 | +1.20(+3.63%) |
Nov 13, 2020 | 32.32 | 33.29 | 32.16 | 33.08 | 9,975,548 | +1.32(+4.14%) |
Nov 12, 2020 | 32.42 | 32.65 | 31.22 | 31.76 | 12,079,346 | -0.95(-2.89%) |
Nov 11, 2020 | 32.64 | 32.96 | 32.28 | 32.71 | 8,065,114 | +0.69(+2.14%) |
Nov 10, 2020 | 31.85 | 32.31 | 31.07 | 32.03 | 14,376,576 | -0.14(-0.44%) |
Nov 09, 2020 | 34.68 | 34.77 | 32.01 | 32.17 | 28,603,382 | +1.17(+3.77%) |
Nov 06, 2020 | 30.92 | 31.34 | 30.33 | 31.00 | 14,145,927 | +0.01(+0.03%) |
Nov 05, 2020 | 30.76 | 31.51 | 30.66 | 30.99 | 17,169,264 | +1.71(+5.86%) |
Nov 04, 2020 | 28.65 | 30.38 | 28.33 | 29.28 | 20,583,492 | +1.83(+6.66%) |
Nov 03, 2020 | 26.90 | 27.98 | 26.77 | 27.45 | 13,418,259 | +1.30(+4.96%) |
Nov 02, 2020 | 26.08 | 26.57 | 25.38 | 26.15 | 14,047,426 | +0.94(+3.71%) |
Oct 30, 2020 | 25.63 | 25.97 | 24.30 | 25.22 | 19,253,834 | -0.83(-3.18%) |
Oct 29, 2020 | 25.34 | 26.83 | 24.93 | 26.04 | 12,553,685 | +0.75(+2.98%) |
Oct 28, 2020 | 26.66 | 26.83 | 25.16 | 25.29 | 20,244,876 | -2.89(-10.26%) |
Oct 27, 2020 | 28.57 | 28.66 | 28.12 | 28.18 | 8,243,370 | -0.30(-1.04%) |
Oct 26, 2020 | 29.19 | 29.41 | 27.50 | 28.48 | 18,644,318 | -1.65(-5.48%) |
Oct 23, 2020 | 30.19 | 30.21 | 29.47 | 30.13 | 9,867,387 | +0.27(+0.89%) |
Oct 22, 2020 | 29.41 | 30.00 | 28.83 | 29.86 | 11,014,642 | +0.51(+1.75%) |
Oct 21, 2020 | 29.50 | 30.12 | 29.28 | 29.35 | 9,345,665 | -0.16(-0.53%) |
Oct 20, 2020 | 29.55 | 30.42 | 29.35 | 29.51 | 11,865,925 | +0.33(+1.11%) |
Oct 19, 2020 | 30.94 | 31.11 | 28.93 | 29.18 | 11,393,380 | -1.38(-4.53%) |
Oct 16, 2020 | 31.02 | 31.50 | 30.53 | 30.57 | 7,741,105 | -0.06(-0.21%) |
Oct 15, 2020 | 29.62 | 30.78 | 29.48 | 30.63 | 9,738,376 | -0.15(-0.48%) |
Oct 14, 2020 | 31.51 | 31.82 | 30.54 | 30.78 | 9,683,825 | -0.57(-1.81%) |
Oct 13, 2020 | 31.93 | 31.95 | 31.06 | 31.35 | 7,926,259 | -0.61(-1.91%) |
Oct 12, 2020 | 31.26 | 32.39 | 31.09 | 31.96 | 10,156,743 | +1.47(+4.82%) |
Oct 09, 2020 | 30.17 | 30.63 | 30.00 | 30.49 | 9,289,042 | +0.81(+2.72%) |
Oct 08, 2020 | 29.46 | 29.71 | 29.22 | 29.68 | 7,717,760 | +0.74(+2.57%) |
Oct 07, 2020 | 28.29 | 29.15 | 28.28 | 28.94 | 7,080,082 | +1.43(+5.19%) |
Oct 06, 2020 | 28.77 | 29.33 | 27.36 | 27.51 | 13,970,145 | -1.20(-4.19%) |
Oct 05, 2020 | 27.83 | 28.77 | 27.81 | 28.71 | 8,178,403 | +1.42(+5.20%) |
Oct 02, 2020 | 26.75 | 27.80 | 26.62 | 27.29 | 11,301,887 | -0.77(-2.76%) |
Oct 01, 2020 | 28.24 | 28.49 | 27.58 | 28.06 | 8,088,343 | +0.51(+1.86%) |
Sep 30, 2020 | 27.13 | 28.38 | 27.07 | 27.55 | 13,835,339 | +0.60(+2.23%) |
Sep 29, 2020 | 27.34 | 27.52 | 26.76 | 26.95 | 7,197,334 | -0.45(-1.64%) |
Sep 28, 2020 | 27.15 | 27.56 | 26.90 | 27.40 | 8,693,389 | +1.33(+5.08%) |
Sep 25, 2020 | 24.67 | 26.28 | 24.45 | 26.07 | 11,879,827 | +1.18(+4.75%) |
Sep 24, 2020 | 24.35 | 25.64 | 24.03 | 24.89 | 14,818,687 | +0.20(+0.82%) |
Sep 23, 2020 | 26.68 | 26.74 | 24.57 | 24.69 | 11,819,840 | -1.84(-6.95%) |
Sep 22, 2020 | 26.12 | 26.68 | 25.49 | 26.53 | 8,804,279 | +0.76(+2.96%) |
Sep 21, 2020 | 25.46 | 25.78 | 24.48 | 25.77 | 18,645,066 | -0.88(-3.31%) |
Sep 18, 2020 | 27.82 | 27.84 | 25.98 | 26.65 | 17,348,744 | -0.97(-3.50%) |
Sep 17, 2020 | 27.01 | 28.06 | 26.88 | 27.62 | 14,788,169 | -0.74(-2.61%) |
Sep 16, 2020 | 29.04 | 29.42 | 28.28 | 28.35 | 10,498,868 | -0.33(-1.15%) |
Sep 15, 2020 | 28.94 | 29.15 | 28.40 | 28.68 | 8,813,258 | +0.42(+1.50%) |
Sep 14, 2020 | 28.03 | 28.72 | 27.89 | 28.26 | 8,137,564 | +1.08(+3.99%) |
Sep 11, 2020 | 27.61 | 27.89 | 26.44 | 27.18 | 18,014,348 | +0.03(+0.13%) |
Sep 10, 2020 | 29.15 | 29.34 | 26.89 | 27.14 | 18,301,152 | -1.48(-5.18%) |
Sep 09, 2020 | 28.11 | 29.30 | 27.87 | 28.63 | 12,711,786 | +1.56(+5.77%) |
Sep 08, 2020 | 27.94 | 28.29 | 26.96 | 27.06 | 20,892,660 | -2.42(-8.22%) |
Sep 04, 2020 | 30.40 | 30.84 | 27.45 | 29.49 | 19,801,944 | -0.71(-2.35%) |
Sep 03, 2020 | 33.18 | 33.32 | 29.42 | 30.20 | 26,012,144 | -3.49(-10.37%) |
Sep 02, 2020 | 32.88 | 33.98 | 32.54 | 33.69 | 13,238,369 | +1.39(+4.32%) |