Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.37 | 41.74 | 40.56 | 40.58 | 6,407,464 | -1.25(-2.98%) |
Nov 27, 2020 | 41.71 | 42.60 | 41.71 | 41.82 | 2,244,884 | -0.30(-0.72%) |
Nov 25, 2020 | 42.16 | 42.34 | 41.60 | 42.13 | 4,468,982 | -0.48(-1.13%) |
Nov 24, 2020 | 41.93 | 42.89 | 41.33 | 42.61 | 5,420,056 | +1.55(+3.78%) |
Nov 23, 2020 | 40.99 | 41.44 | 40.81 | 41.06 | 5,174,747 | +0.55(+1.37%) |
Nov 20, 2020 | 40.12 | 40.62 | 40.01 | 40.50 | 4,830,805 | +0.12(+0.30%) |
Nov 19, 2020 | 39.38 | 40.40 | 39.27 | 40.38 | 3,761,621 | +0.79(+2.01%) |
Nov 18, 2020 | 39.81 | 40.60 | 39.58 | 39.59 | 6,009,683 | -0.13(-0.33%) |
Nov 17, 2020 | 39.33 | 40.06 | 39.01 | 39.72 | 5,131,258 | +0.05(+0.12%) |
Nov 16, 2020 | 39.23 | 39.70 | 38.76 | 39.67 | 5,819,937 | +1.57(+4.12%) |
Nov 13, 2020 | 37.40 | 38.38 | 37.17 | 38.10 | 3,169,102 | +1.11(+3.00%) |
Nov 12, 2020 | 36.98 | 37.41 | 36.47 | 36.99 | 4,258,958 | -0.52(-1.39%) |
Nov 11, 2020 | 38.40 | 38.47 | 37.30 | 37.51 | 4,561,913 | -0.89(-2.32%) |
Nov 10, 2020 | 38.07 | 38.82 | 37.75 | 38.40 | 5,325,363 | +0.33(+0.87%) |
Nov 09, 2020 | 37.06 | 38.75 | 35.95 | 38.07 | 8,561,098 | +4.21(+12.44%) |
Nov 06, 2020 | 34.16 | 34.54 | 33.63 | 33.86 | 4,326,377 | -0.28(-0.81%) |
Nov 05, 2020 | 33.81 | 34.45 | 33.59 | 34.14 | 5,703,581 | +0.61(+1.83%) |
Nov 04, 2020 | 32.72 | 34.13 | 32.38 | 33.52 | 5,582,008 | +0.27(+0.80%) |
Nov 03, 2020 | 33.21 | 33.53 | 33.03 | 33.26 | 5,480,181 | +0.66(+2.03%) |
Nov 02, 2020 | 31.74 | 32.72 | 31.40 | 32.60 | 5,141,230 | +1.44(+4.62%) |
Oct 30, 2020 | 31.17 | 31.59 | 30.62 | 31.16 | 5,798,579 | -0.25(-0.79%) |
Oct 29, 2020 | 31.39 | 31.76 | 30.82 | 31.40 | 5,035,859 | +0.06(+0.21%) |
Oct 28, 2020 | 32.89 | 33.29 | 31.21 | 31.34 | 7,424,676 | -1.11(-3.42%) |
Oct 27, 2020 | 33.66 | 33.67 | 32.44 | 32.45 | 4,194,599 | -1.29(-3.83%) |
Oct 26, 2020 | 34.31 | 34.34 | 33.35 | 33.74 | 3,267,281 | -0.99(-2.85%) |
Oct 23, 2020 | 34.66 | 34.90 | 34.37 | 34.73 | 2,725,807 | +0.31(+0.91%) |
Oct 22, 2020 | 33.65 | 34.44 | 33.32 | 34.42 | 2,519,274 | +0.79(+2.35%) |
Oct 21, 2020 | 33.72 | 33.97 | 33.55 | 33.63 | 3,007,949 | -0.24(-0.70%) |
Oct 20, 2020 | 33.89 | 34.18 | 33.69 | 33.87 | 3,508,067 | +0.39(+1.18%) |
Oct 19, 2020 | 34.23 | 34.39 | 33.43 | 33.48 | 3,496,256 | -0.67(-1.96%) |
Oct 16, 2020 | 34.33 | 34.64 | 33.94 | 34.15 | 2,866,816 | -0.04(-0.11%) |
Oct 15, 2020 | 33.60 | 34.31 | 33.40 | 34.18 | 2,663,057 | +0.25(+0.73%) |
Oct 14, 2020 | 34.14 | 34.61 | 33.92 | 33.94 | 2,871,502 | -0.21(-0.62%) |
Oct 13, 2020 | 35.12 | 35.16 | 34.04 | 34.15 | 2,810,668 | -1.09(-3.10%) |
Oct 12, 2020 | 35.00 | 35.53 | 34.93 | 35.24 | 2,357,866 | +0.28(+0.79%) |
Oct 09, 2020 | 35.32 | 35.38 | 34.81 | 34.96 | 2,767,325 | -0.13(-0.37%) |
Oct 08, 2020 | 35.06 | 35.42 | 34.81 | 35.09 | 2,528,145 | +0.30(+0.87%) |
Oct 07, 2020 | 34.62 | 35.24 | 34.50 | 34.79 | 3,757,865 | +0.50(+1.45%) |
Oct 06, 2020 | 34.72 | 35.30 | 34.15 | 34.29 | 4,442,628 | -0.06(-0.16%) |
Oct 05, 2020 | 34.26 | 34.63 | 34.08 | 34.35 | 3,614,931 | +0.50(+1.49%) |
Oct 02, 2020 | 33.03 | 34.09 | 32.75 | 33.84 | 3,240,696 | +0.45(+1.35%) |
Oct 01, 2020 | 33.38 | 33.68 | 32.98 | 33.39 | 2,705,685 | +0.04(+0.11%) |
Sep 30, 2020 | 33.27 | 33.78 | 33.07 | 33.36 | 4,274,189 | +0.30(+0.92%) |
Sep 29, 2020 | 33.13 | 33.35 | 32.67 | 33.05 | 3,168,950 | -0.28(-0.85%) |
Sep 28, 2020 | 33.37 | 33.91 | 33.27 | 33.34 | 3,816,342 | +0.55(+1.68%) |
Sep 25, 2020 | 32.30 | 32.99 | 32.28 | 32.79 | 3,186,211 | +0.06(+0.17%) |
Sep 24, 2020 | 32.81 | 33.24 | 32.04 | 32.73 | 3,195,747 | +0.05(+0.14%) |
Sep 23, 2020 | 33.50 | 33.92 | 32.67 | 32.69 | 3,419,038 | -0.69(-2.06%) |
Sep 22, 2020 | 33.28 | 33.88 | 33.01 | 33.38 | 3,942,663 | -0.04(-0.11%) |
Sep 21, 2020 | 34.03 | 34.32 | 32.97 | 33.41 | 5,481,970 | -1.28(-3.68%) |
Sep 18, 2020 | 34.40 | 35.24 | 34.33 | 34.69 | 19,236,808 | +0.17(+0.48%) |
Sep 17, 2020 | 33.92 | 34.54 | 33.58 | 34.52 | 4,133,607 | +0.38(+1.10%) |
Sep 16, 2020 | 33.73 | 34.63 | 33.60 | 34.15 | 4,155,076 | +0.48(+1.42%) |
Sep 15, 2020 | 34.06 | 34.17 | 33.50 | 33.67 | 3,509,546 | -0.35(-1.03%) |
Sep 14, 2020 | 33.94 | 34.39 | 33.59 | 34.02 | 3,750,121 | +0.62(+1.87%) |
Sep 11, 2020 | 33.29 | 33.77 | 33.05 | 33.39 | 3,342,149 | +0.17(+0.50%) |
Sep 10, 2020 | 34.08 | 34.46 | 33.19 | 33.23 | 3,635,219 | -0.76(-2.24%) |
Sep 09, 2020 | 34.18 | 34.46 | 33.94 | 33.99 | 3,785,389 | +0.09(+0.27%) |
Sep 08, 2020 | 34.77 | 34.87 | 33.78 | 33.90 | 5,578,281 | -0.84(-2.43%) |
Sep 04, 2020 | 34.53 | 34.94 | 33.81 | 34.74 | 5,562,111 | +0.84(+2.49%) |
Sep 03, 2020 | 34.30 | 35.14 | 33.63 | 33.90 | 5,711,428 | +0.04(+0.11%) |
Sep 02, 2020 | 33.62 | 34.38 | 33.50 | 33.86 | 3,484,659 | +0.18(+0.54%) |