Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.36 | 38.42 | 37.60 | 37.60 | 2,987,262 | -0.99(-2.57%) |
Nov 27, 2020 | 38.11 | 38.61 | 38.07 | 38.59 | 1,848,100 | -0.04(-0.10%) |
Nov 25, 2020 | 38.41 | 38.66 | 38.13 | 38.63 | 2,468,981 | -0.36(-0.92%) |
Nov 24, 2020 | 38.31 | 39.04 | 38.20 | 38.98 | 4,519,543 | +1.84(+4.95%) |
Nov 23, 2020 | 36.78 | 37.18 | 36.73 | 37.14 | 3,371,930 | +0.96(+2.64%) |
Nov 20, 2020 | 36.09 | 36.27 | 35.96 | 36.19 | 1,803,433 | +0.42(+1.17%) |
Nov 19, 2020 | 35.64 | 35.80 | 35.39 | 35.77 | 2,180,283 | -0.17(-0.47%) |
Nov 18, 2020 | 36.35 | 36.45 | 35.93 | 35.94 | 2,437,529 | -0.27(-0.74%) |
Nov 17, 2020 | 36.08 | 36.36 | 35.91 | 36.21 | 3,421,562 | -0.16(-0.44%) |
Nov 16, 2020 | 36.40 | 36.49 | 36.07 | 36.37 | 3,129,400 | +0.69(+1.93%) |
Nov 13, 2020 | 35.35 | 35.84 | 35.26 | 35.68 | 2,577,606 | +0.57(+1.61%) |
Nov 12, 2020 | 35.31 | 35.61 | 34.97 | 35.12 | 2,060,566 | -0.96(-2.67%) |
Nov 11, 2020 | 36.20 | 36.32 | 35.94 | 36.08 | 2,241,552 | -0.05(-0.13%) |
Nov 10, 2020 | 36.17 | 36.60 | 36.09 | 36.13 | 3,150,262 | +0.34(+0.96%) |
Nov 09, 2020 | 36.61 | 36.67 | 35.37 | 35.78 | 4,424,559 | +1.37(+4.00%) |
Nov 06, 2020 | 34.47 | 34.62 | 34.26 | 34.41 | 3,046,086 | +0.67(+2.00%) |
Nov 05, 2020 | 33.79 | 34.10 | 33.65 | 33.73 | 3,821,258 | +0.82(+2.48%) |
Nov 04, 2020 | 33.04 | 33.21 | 32.62 | 32.92 | 5,156,656 | -0.47(-1.41%) |
Nov 03, 2020 | 33.44 | 33.49 | 33.16 | 33.39 | 2,876,336 | +0.98(+3.04%) |
Nov 02, 2020 | 32.65 | 32.66 | 32.30 | 32.41 | 3,744,098 | -0.01(-0.04%) |
Oct 30, 2020 | 31.99 | 32.45 | 31.94 | 32.42 | 5,452,445 | +0.00(+0.00%) |
Oct 29, 2020 | 31.82 | 32.53 | 31.61 | 32.42 | 4,256,184 | +0.28(+0.86%) |
Oct 28, 2020 | 32.47 | 32.63 | 32.10 | 32.14 | 5,464,447 | -1.37(-4.10%) |
Oct 27, 2020 | 33.32 | 33.65 | 33.23 | 33.52 | 2,784,583 | -0.42(-1.23%) |
Oct 26, 2020 | 34.28 | 34.36 | 33.65 | 33.94 | 3,258,650 | -0.69(-2.00%) |
Oct 23, 2020 | 34.64 | 34.74 | 34.49 | 34.63 | 3,202,493 | -0.23(-0.66%) |
Oct 22, 2020 | 34.60 | 34.91 | 34.37 | 34.86 | 3,232,555 | +0.26(+0.74%) |
Oct 21, 2020 | 34.61 | 35.09 | 34.60 | 34.60 | 2,830,371 | +0.10(+0.29%) |
Oct 20, 2020 | 34.25 | 34.62 | 34.20 | 34.50 | 3,346,336 | +0.40(+1.17%) |
Oct 19, 2020 | 34.70 | 34.99 | 34.09 | 34.11 | 2,379,477 | -0.70(-2.01%) |
Oct 16, 2020 | 34.89 | 35.02 | 34.72 | 34.81 | 1,644,058 | -0.11(-0.31%) |
Oct 15, 2020 | 34.36 | 34.98 | 34.30 | 34.91 | 2,046,727 | -0.07(-0.21%) |
Oct 14, 2020 | 35.09 | 35.35 | 34.98 | 34.99 | 2,914,905 | -0.09(-0.25%) |
Oct 13, 2020 | 34.99 | 35.20 | 34.89 | 35.08 | 2,470,030 | -0.30(-0.86%) |
Oct 12, 2020 | 35.61 | 35.61 | 35.26 | 35.38 | 1,890,757 | -0.25(-0.70%) |
Oct 09, 2020 | 35.80 | 35.84 | 35.50 | 35.63 | 2,439,006 | +0.24(+0.67%) |
Oct 08, 2020 | 35.08 | 35.40 | 34.95 | 35.39 | 3,372,885 | +0.39(+1.12%) |
Oct 07, 2020 | 34.64 | 35.24 | 34.58 | 35.00 | 3,798,404 | +0.97(+2.85%) |
Oct 06, 2020 | 34.95 | 34.99 | 33.92 | 34.03 | 6,843,210 | -1.13(-3.20%) |
Oct 05, 2020 | 34.88 | 35.22 | 34.87 | 35.16 | 2,252,152 | +0.48(+1.38%) |
Oct 02, 2020 | 34.12 | 34.92 | 34.03 | 34.68 | 3,265,412 | +0.08(+0.23%) |
Oct 01, 2020 | 34.95 | 35.02 | 34.39 | 34.60 | 2,841,479 | -0.25(-0.72%) |
Sep 30, 2020 | 35.08 | 35.08 | 34.66 | 34.85 | 3,026,617 | +0.07(+0.21%) |
Sep 29, 2020 | 35.10 | 35.28 | 34.66 | 34.77 | 3,583,004 | -0.77(-2.16%) |
Sep 28, 2020 | 35.74 | 35.83 | 35.43 | 35.54 | 3,070,326 | +0.24(+0.67%) |
Sep 25, 2020 | 34.99 | 35.33 | 34.81 | 35.30 | 3,367,804 | -0.18(-0.49%) |
Sep 24, 2020 | 35.14 | 35.85 | 34.91 | 35.48 | 2,968,976 | +0.55(+1.58%) |
Sep 23, 2020 | 35.70 | 35.80 | 34.81 | 34.93 | 3,241,067 | -0.71(-2.00%) |
Sep 22, 2020 | 35.76 | 35.91 | 35.20 | 35.64 | 1,866,275 | -0.02(-0.06%) |
Sep 21, 2020 | 35.97 | 36.03 | 35.15 | 35.66 | 3,764,880 | -1.21(-3.27%) |
Sep 18, 2020 | 37.45 | 37.64 | 36.87 | 36.87 | 3,033,769 | -0.53(-1.41%) |
Sep 17, 2020 | 36.81 | 37.50 | 36.77 | 37.39 | 5,553,972 | -0.26(-0.70%) |
Sep 16, 2020 | 38.06 | 38.13 | 37.61 | 37.66 | 3,757,615 | +0.32(+0.87%) |
Sep 15, 2020 | 37.70 | 37.86 | 37.29 | 37.33 | 3,129,645 | +0.36(+0.98%) |
Sep 14, 2020 | 36.92 | 37.09 | 36.72 | 36.97 | 2,485,741 | +0.45(+1.24%) |
Sep 11, 2020 | 36.05 | 36.73 | 35.92 | 36.52 | 3,999,518 | +1.04(+2.94%) |
Sep 10, 2020 | 36.28 | 36.46 | 35.42 | 35.47 | 3,448,448 | -1.07(-2.93%) |
Sep 09, 2020 | 36.37 | 36.71 | 36.34 | 36.54 | 2,703,344 | +0.80(+2.22%) |
Sep 08, 2020 | 35.65 | 36.25 | 35.45 | 35.75 | 3,049,699 | -0.44(-1.23%) |
Sep 04, 2020 | 36.19 | 36.39 | 35.37 | 36.19 | 3,562,201 | +0.38(+1.05%) |
Sep 03, 2020 | 36.29 | 36.37 | 35.39 | 35.82 | 4,537,690 | -1.44(-3.85%) |
Sep 02, 2020 | 37.60 | 37.63 | 36.91 | 37.25 | 2,563,439 | -0.27(-0.72%) |