Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.30 | 37.33 | 36.66 | 36.88 | 3,915,623 | -0.75(-2.00%) |
Nov 27, 2020 | 38.01 | 38.06 | 37.36 | 37.63 | 1,893,980 | -0.15(-0.38%) |
Nov 25, 2020 | 38.15 | 38.19 | 37.50 | 37.78 | 2,318,384 | -0.26(-0.69%) |
Nov 24, 2020 | 37.74 | 38.19 | 37.62 | 38.04 | 3,221,113 | +0.72(+1.92%) |
Nov 23, 2020 | 37.58 | 37.59 | 37.08 | 37.33 | 2,123,354 | +0.11(+0.29%) |
Nov 20, 2020 | 37.09 | 37.42 | 36.93 | 37.22 | 2,659,514 | +0.20(+0.54%) |
Nov 19, 2020 | 36.98 | 37.32 | 36.68 | 37.02 | 2,823,051 | -0.11(-0.29%) |
Nov 18, 2020 | 37.20 | 37.66 | 36.85 | 37.13 | 6,464,891 | +0.10(+0.27%) |
Nov 17, 2020 | 36.32 | 37.04 | 36.25 | 37.03 | 4,085,394 | +0.20(+0.54%) |
Nov 16, 2020 | 36.16 | 37.03 | 36.09 | 36.83 | 5,260,116 | +1.22(+3.42%) |
Nov 13, 2020 | 35.18 | 35.64 | 34.97 | 35.61 | 4,008,633 | +0.89(+2.57%) |
Nov 12, 2020 | 35.42 | 35.54 | 34.64 | 34.72 | 2,682,842 | -0.81(-2.28%) |
Nov 11, 2020 | 35.36 | 35.57 | 35.07 | 35.53 | 2,847,798 | +0.17(+0.49%) |
Nov 10, 2020 | 34.58 | 35.42 | 34.58 | 35.35 | 3,552,252 | +0.64(+1.83%) |
Nov 09, 2020 | 35.20 | 35.74 | 34.59 | 34.72 | 5,995,310 | +1.30(+3.89%) |
Nov 06, 2020 | 33.12 | 33.63 | 33.07 | 33.42 | 3,671,573 | +0.27(+0.82%) |
Nov 05, 2020 | 32.85 | 33.18 | 32.33 | 33.14 | 3,941,806 | +1.38(+4.35%) |
Nov 04, 2020 | 31.76 | 32.23 | 31.35 | 31.76 | 4,261,002 | +0.31(+0.98%) |
Nov 03, 2020 | 31.50 | 32.17 | 31.30 | 31.45 | 3,208,443 | +0.46(+1.50%) |
Nov 02, 2020 | 31.19 | 31.19 | 30.40 | 30.99 | 3,314,311 | -0.06(-0.20%) |
Oct 30, 2020 | 30.69 | 31.11 | 30.65 | 31.05 | 2,715,287 | +0.40(+1.30%) |
Oct 29, 2020 | 31.13 | 31.13 | 30.38 | 30.65 | 3,761,438 | -0.53(-1.69%) |
Oct 28, 2020 | 31.37 | 31.47 | 30.86 | 31.18 | 3,656,487 | -1.04(-3.22%) |
Oct 27, 2020 | 32.65 | 32.65 | 32.17 | 32.22 | 1,743,929 | -0.32(-0.98%) |
Oct 26, 2020 | 32.90 | 32.95 | 32.43 | 32.53 | 2,549,204 | -0.63(-1.89%) |
Oct 23, 2020 | 33.28 | 33.38 | 33.03 | 33.16 | 2,542,247 | +0.25(+0.75%) |
Oct 22, 2020 | 32.83 | 32.98 | 32.55 | 32.92 | 2,322,458 | +0.20(+0.61%) |
Oct 21, 2020 | 32.45 | 32.95 | 32.45 | 32.72 | 2,421,762 | +0.31(+0.95%) |
Oct 20, 2020 | 31.75 | 32.54 | 31.69 | 32.41 | 3,339,454 | +0.76(+2.41%) |
Oct 19, 2020 | 32.14 | 32.24 | 31.60 | 31.64 | 2,358,585 | -0.41(-1.28%) |
Oct 16, 2020 | 32.21 | 32.33 | 31.83 | 32.05 | 2,181,536 | +0.08(+0.26%) |
Oct 15, 2020 | 31.51 | 32.04 | 31.43 | 31.97 | 2,005,678 | +0.07(+0.23%) |
Oct 14, 2020 | 32.00 | 32.25 | 31.82 | 31.90 | 2,270,062 | +0.00(+0.00%) |
Oct 13, 2020 | 32.26 | 32.26 | 31.78 | 31.90 | 2,612,083 | -0.43(-1.32%) |
Oct 12, 2020 | 32.65 | 32.68 | 32.32 | 32.33 | 2,930,564 | -0.24(-0.73%) |
Oct 09, 2020 | 32.38 | 32.75 | 32.15 | 32.56 | 4,650,080 | +0.43(+1.33%) |
Oct 08, 2020 | 31.38 | 32.16 | 31.19 | 32.13 | 5,292,352 | +0.95(+3.06%) |
Oct 07, 2020 | 31.12 | 31.26 | 31.03 | 31.18 | 2,547,054 | +0.65(+2.14%) |
Oct 06, 2020 | 31.05 | 31.15 | 30.36 | 30.53 | 3,419,658 | -0.36(-1.18%) |
Oct 05, 2020 | 30.62 | 31.15 | 30.62 | 30.89 | 2,627,565 | +0.65(+2.16%) |
Oct 02, 2020 | 29.59 | 30.47 | 29.54 | 30.23 | 2,635,203 | +0.15(+0.48%) |
Oct 01, 2020 | 30.73 | 30.83 | 29.96 | 30.09 | 3,411,561 | -0.24(-0.78%) |
Sep 30, 2020 | 29.89 | 30.64 | 29.81 | 30.33 | 3,281,725 | +0.70(+2.36%) |
Sep 29, 2020 | 29.83 | 29.93 | 29.47 | 29.63 | 2,095,387 | -0.05(-0.18%) |
Sep 28, 2020 | 29.63 | 29.87 | 29.24 | 29.68 | 2,316,356 | +0.39(+1.33%) |
Sep 25, 2020 | 28.57 | 29.35 | 28.37 | 29.29 | 2,973,032 | +0.05(+0.16%) |
Sep 24, 2020 | 28.12 | 29.54 | 28.02 | 29.24 | 4,116,436 | +0.83(+2.91%) |
Sep 23, 2020 | 29.13 | 29.31 | 28.41 | 28.42 | 3,077,095 | -0.95(-3.25%) |
Sep 22, 2020 | 29.67 | 29.77 | 29.21 | 29.37 | 3,334,091 | -0.35(-1.16%) |
Sep 21, 2020 | 29.56 | 29.73 | 29.19 | 29.72 | 4,400,830 | -0.60(-1.98%) |
Sep 18, 2020 | 30.80 | 30.98 | 30.29 | 30.32 | 3,475,542 | -0.53(-1.71%) |
Sep 17, 2020 | 31.03 | 31.15 | 30.67 | 30.84 | 5,094,556 | -0.36(-1.17%) |
Sep 16, 2020 | 31.30 | 31.56 | 31.05 | 31.21 | 3,502,794 | +0.19(+0.62%) |
Sep 15, 2020 | 31.44 | 31.51 | 30.98 | 31.02 | 2,505,564 | -0.27(-0.87%) |
Sep 14, 2020 | 31.00 | 31.34 | 30.83 | 31.29 | 6,106,140 | +0.78(+2.56%) |
Sep 11, 2020 | 30.37 | 30.53 | 30.12 | 30.51 | 3,664,643 | +0.56(+1.88%) |
Sep 10, 2020 | 30.54 | 30.60 | 29.86 | 29.94 | 3,483,971 | -0.25(-0.84%) |
Sep 09, 2020 | 30.02 | 30.31 | 29.73 | 30.20 | 3,500,269 | +0.68(+2.31%) |
Sep 08, 2020 | 29.54 | 29.81 | 29.33 | 29.52 | 3,497,740 | -0.65(-2.14%) |
Sep 04, 2020 | 30.11 | 30.27 | 29.46 | 30.16 | 4,590,127 | +0.26(+0.88%) |
Sep 03, 2020 | 30.41 | 30.52 | 29.84 | 29.90 | 3,844,743 | -0.49(-1.62%) |
Sep 02, 2020 | 30.57 | 30.71 | 30.14 | 30.39 | 3,379,814 | -0.25(-0.80%) |