Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.16 | 40.68 | 38.99 | 39.88 | 16,857,950 | -0.80(-1.97%) |
Nov 27, 2020 | 41.41 | 41.80 | 40.40 | 40.69 | 10,613,513 | -0.23(-0.56%) |
Nov 25, 2020 | 40.43 | 41.11 | 39.68 | 40.91 | 14,723,239 | +0.03(+0.07%) |
Nov 24, 2020 | 39.68 | 40.91 | 39.05 | 40.88 | 23,955,588 | +2.45(+6.37%) |
Nov 23, 2020 | 37.45 | 38.50 | 37.09 | 38.44 | 14,852,548 | +1.64(+4.47%) |
Nov 20, 2020 | 37.64 | 37.74 | 36.63 | 36.79 | 12,605,603 | -0.77(-2.06%) |
Nov 19, 2020 | 37.25 | 37.78 | 37.14 | 37.56 | 14,048,113 | +0.00(+0.00%) |
Nov 18, 2020 | 37.74 | 38.94 | 37.54 | 37.56 | 21,355,602 | +0.31(+0.82%) |
Nov 17, 2020 | 37.06 | 37.70 | 36.33 | 37.26 | 17,074,322 | -0.40(-1.05%) |
Nov 16, 2020 | 38.08 | 38.30 | 36.90 | 37.65 | 25,477,804 | +1.53(+4.22%) |
Nov 13, 2020 | 34.63 | 36.34 | 34.53 | 36.13 | 21,062,726 | +2.06(+6.05%) |
Nov 12, 2020 | 33.78 | 35.23 | 33.71 | 34.07 | 21,876,108 | -0.63(-1.83%) |
Nov 11, 2020 | 36.31 | 36.45 | 34.41 | 34.70 | 21,133,034 | -2.00(-5.45%) |
Nov 10, 2020 | 35.77 | 36.83 | 35.36 | 36.70 | 28,672,674 | +0.27(+0.73%) |
Nov 09, 2020 | 37.06 | 38.34 | 34.36 | 36.43 | 58,532,692 | +5.30(+17.03%) |
Nov 06, 2020 | 31.38 | 31.55 | 30.75 | 31.13 | 11,930,034 | -0.55(-1.75%) |
Nov 05, 2020 | 30.57 | 31.97 | 30.52 | 31.69 | 13,224,888 | +1.54(+5.09%) |
Nov 04, 2020 | 30.63 | 31.02 | 29.84 | 30.15 | 12,438,737 | -0.47(-1.52%) |
Nov 03, 2020 | 30.66 | 31.07 | 30.36 | 30.62 | 14,359,051 | +0.67(+2.25%) |
Nov 02, 2020 | 30.34 | 30.35 | 29.40 | 29.94 | 14,321,748 | -0.42(-1.37%) |
Oct 30, 2020 | 30.24 | 30.71 | 29.72 | 30.36 | 15,375,697 | -0.12(-0.39%) |
Oct 29, 2020 | 29.19 | 30.63 | 29.07 | 30.48 | 17,099,478 | +1.10(+3.74%) |
Oct 28, 2020 | 29.49 | 29.87 | 28.48 | 29.38 | 22,913,178 | -1.05(-3.45%) |
Oct 27, 2020 | 31.46 | 31.77 | 30.41 | 30.43 | 13,549,639 | -1.21(-3.82%) |
Oct 26, 2020 | 33.19 | 33.19 | 31.24 | 31.64 | 16,700,094 | -2.05(-6.09%) |
Oct 23, 2020 | 33.21 | 33.73 | 32.60 | 33.69 | 15,387,807 | +0.28(+0.83%) |
Oct 22, 2020 | 31.58 | 33.50 | 31.43 | 33.41 | 25,938,316 | +2.20(+7.05%) |
Oct 21, 2020 | 31.60 | 31.65 | 31.08 | 31.21 | 11,388,471 | -0.48(-1.50%) |
Oct 20, 2020 | 31.68 | 32.11 | 31.30 | 31.69 | 14,346,639 | +0.48(+1.52%) |
Oct 19, 2020 | 31.41 | 31.98 | 31.02 | 31.21 | 14,696,120 | +0.03(+0.10%) |
Oct 16, 2020 | 31.11 | 31.47 | 30.95 | 31.18 | 11,246,190 | +0.13(+0.41%) |
Oct 15, 2020 | 31.09 | 31.16 | 30.40 | 31.05 | 12,013,755 | -0.42(-1.32%) |
Oct 14, 2020 | 31.48 | 32.02 | 31.36 | 31.47 | 16,657,841 | -0.01(-0.03%) |
Oct 13, 2020 | 31.61 | 32.09 | 31.19 | 31.48 | 22,594,848 | -0.86(-2.67%) |
Oct 12, 2020 | 32.38 | 32.51 | 32.01 | 32.34 | 12,161,833 | -0.17(-0.52%) |
Oct 09, 2020 | 32.41 | 32.97 | 32.00 | 32.51 | 16,884,776 | +0.13(+0.40%) |
Oct 08, 2020 | 32.39 | 32.70 | 31.63 | 32.38 | 18,270,398 | +0.53(+1.65%) |
Oct 07, 2020 | 31.93 | 32.06 | 31.35 | 31.86 | 15,499,878 | +1.08(+3.51%) |
Oct 06, 2020 | 32.33 | 32.42 | 30.63 | 30.78 | 20,489,512 | -0.93(-2.94%) |
Oct 05, 2020 | 32.05 | 32.13 | 31.23 | 31.71 | 14,907,740 | +0.25(+0.79%) |
Oct 02, 2020 | 29.48 | 32.01 | 29.34 | 31.46 | 27,375,972 | +0.64(+2.09%) |
Oct 01, 2020 | 30.71 | 31.07 | 30.30 | 30.82 | 12,593,339 | +0.52(+1.70%) |
Sep 30, 2020 | 30.71 | 31.56 | 30.20 | 30.30 | 16,802,260 | -0.03(-0.10%) |
Sep 29, 2020 | 30.82 | 30.83 | 30.02 | 30.33 | 14,927,006 | -0.72(-2.33%) |
Sep 28, 2020 | 30.32 | 31.67 | 29.86 | 31.05 | 22,289,228 | +1.55(+5.24%) |
Sep 25, 2020 | 28.56 | 29.52 | 28.52 | 29.51 | 22,032,680 | +0.76(+2.65%) |
Sep 24, 2020 | 28.85 | 29.24 | 27.67 | 28.75 | 22,447,312 | -0.54(-1.86%) |
Sep 23, 2020 | 30.16 | 30.75 | 29.22 | 29.29 | 17,497,474 | -0.65(-2.18%) |
Sep 22, 2020 | 29.54 | 30.26 | 29.45 | 29.94 | 18,183,660 | +0.40(+1.34%) |
Sep 21, 2020 | 30.88 | 30.92 | 29.15 | 29.55 | 34,745,972 | -2.99(-9.20%) |
Sep 18, 2020 | 32.92 | 33.71 | 32.28 | 32.54 | 35,402,464 | -1.11(-3.30%) |
Sep 17, 2020 | 33.66 | 34.75 | 33.32 | 33.65 | 26,240,910 | -0.60(-1.76%) |
Sep 16, 2020 | 33.49 | 34.67 | 32.89 | 34.25 | 26,290,650 | +1.05(+3.16%) |
Sep 15, 2020 | 32.90 | 34.17 | 32.80 | 33.20 | 22,799,714 | +0.68(+2.10%) |
Sep 14, 2020 | 32.00 | 32.60 | 31.72 | 32.52 | 16,463,186 | +1.11(+3.53%) |
Sep 11, 2020 | 31.52 | 31.84 | 31.05 | 31.41 | 14,476,183 | -0.09(-0.28%) |
Sep 10, 2020 | 31.89 | 32.41 | 31.38 | 31.50 | 17,867,008 | +0.03(+0.09%) |
Sep 09, 2020 | 31.88 | 32.14 | 31.03 | 31.47 | 19,509,240 | -0.77(-2.40%) |
Sep 08, 2020 | 31.11 | 32.80 | 31.05 | 32.24 | 28,357,182 | +0.76(+2.42%) |
Sep 04, 2020 | 31.50 | 32.07 | 30.33 | 31.48 | 26,117,076 | +0.55(+1.76%) |
Sep 03, 2020 | 31.34 | 32.23 | 30.19 | 30.93 | 29,706,834 | +0.08(+0.26%) |
Sep 02, 2020 | 30.12 | 31.01 | 29.86 | 30.86 | 16,437,836 | +0.43(+1.40%) |