Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.58 | 38.71 | 37.66 | 37.72 | 1,543,691 | -1.04(-2.69%) |
Nov 27, 2020 | 38.61 | 38.94 | 38.55 | 38.76 | 855,285 | +0.29(+0.76%) |
Nov 25, 2020 | 38.17 | 38.54 | 38.04 | 38.47 | 1,355,840 | +0.08(+0.20%) |
Nov 24, 2020 | 38.20 | 38.51 | 38.17 | 38.39 | 1,916,901 | +0.61(+1.62%) |
Nov 23, 2020 | 37.93 | 38.02 | 37.64 | 37.78 | 1,422,199 | +0.26(+0.68%) |
Nov 20, 2020 | 37.35 | 37.59 | 37.18 | 37.52 | 1,040,537 | +0.18(+0.48%) |
Nov 19, 2020 | 36.95 | 37.36 | 36.86 | 37.35 | 1,379,820 | +0.17(+0.46%) |
Nov 18, 2020 | 36.86 | 37.45 | 36.70 | 37.18 | 1,302,219 | +0.54(+1.48%) |
Nov 17, 2020 | 36.43 | 36.91 | 36.33 | 36.63 | 1,646,103 | -0.04(-0.11%) |
Nov 16, 2020 | 36.59 | 36.78 | 36.37 | 36.67 | 1,830,345 | +0.88(+2.46%) |
Nov 13, 2020 | 35.95 | 36.04 | 35.76 | 35.79 | 1,289,134 | -0.06(-0.17%) |
Nov 12, 2020 | 35.89 | 36.18 | 35.61 | 35.85 | 1,714,716 | -0.56(-1.53%) |
Nov 11, 2020 | 36.70 | 36.70 | 36.28 | 36.41 | 1,273,190 | +0.05(+0.15%) |
Nov 10, 2020 | 35.67 | 36.57 | 35.49 | 36.36 | 2,112,168 | +0.81(+2.29%) |
Nov 09, 2020 | 35.12 | 36.33 | 34.88 | 35.54 | 4,144,067 | +2.04(+6.10%) |
Nov 06, 2020 | 33.71 | 33.77 | 33.36 | 33.50 | 906,737 | -0.07(-0.21%) |
Nov 05, 2020 | 33.56 | 33.85 | 33.50 | 33.57 | 1,435,745 | +0.36(+1.07%) |
Nov 04, 2020 | 32.91 | 33.52 | 32.53 | 33.22 | 1,759,690 | +0.10(+0.30%) |
Nov 03, 2020 | 33.05 | 33.36 | 32.94 | 33.12 | 1,881,565 | +0.60(+1.83%) |
Nov 02, 2020 | 32.49 | 32.54 | 32.12 | 32.52 | 1,275,641 | +0.37(+1.15%) |
Oct 30, 2020 | 31.96 | 32.23 | 31.73 | 32.15 | 1,281,119 | +0.06(+0.19%) |
Oct 29, 2020 | 31.41 | 32.24 | 31.16 | 32.09 | 1,485,568 | +0.54(+1.72%) |
Oct 28, 2020 | 32.10 | 32.20 | 31.53 | 31.55 | 2,527,747 | -1.18(-3.62%) |
Oct 27, 2020 | 33.11 | 33.13 | 32.58 | 32.73 | 1,532,675 | -0.48(-1.44%) |
Oct 26, 2020 | 33.48 | 33.48 | 32.88 | 33.21 | 1,435,802 | -0.46(-1.38%) |
Oct 23, 2020 | 33.51 | 33.76 | 33.44 | 33.67 | 1,080,483 | +0.46(+1.37%) |
Oct 22, 2020 | 32.72 | 33.32 | 32.72 | 33.22 | 1,243,022 | +0.46(+1.42%) |
Oct 21, 2020 | 32.71 | 32.94 | 32.62 | 32.75 | 859,193 | +0.01(+0.02%) |
Oct 20, 2020 | 33.04 | 33.05 | 32.71 | 32.74 | 1,039,509 | -0.02(-0.05%) |
Oct 19, 2020 | 33.21 | 33.21 | 32.61 | 32.76 | 1,103,268 | -0.20(-0.61%) |
Oct 16, 2020 | 32.93 | 33.10 | 32.77 | 32.96 | 1,071,434 | +0.11(+0.33%) |
Oct 15, 2020 | 32.51 | 32.98 | 32.33 | 32.85 | 1,226,042 | -0.02(-0.05%) |
Oct 14, 2020 | 33.12 | 33.24 | 32.81 | 32.87 | 1,376,789 | -0.19(-0.58%) |
Oct 13, 2020 | 33.46 | 33.55 | 32.83 | 33.06 | 1,427,563 | -0.58(-1.72%) |
Oct 12, 2020 | 33.38 | 33.66 | 33.30 | 33.64 | 1,124,972 | +0.39(+1.19%) |
Oct 09, 2020 | 33.57 | 33.57 | 33.07 | 33.25 | 1,505,928 | -0.01(-0.02%) |
Oct 08, 2020 | 33.22 | 33.36 | 33.08 | 33.25 | 1,192,434 | +0.24(+0.73%) |
Oct 07, 2020 | 32.99 | 33.11 | 32.81 | 33.01 | 1,717,322 | +0.53(+1.62%) |
Oct 06, 2020 | 32.77 | 32.99 | 32.39 | 32.49 | 2,271,224 | -0.02(-0.05%) |
Oct 05, 2020 | 32.31 | 32.61 | 32.09 | 32.50 | 4,994,259 | +0.67(+2.09%) |
Oct 02, 2020 | 31.34 | 31.96 | 31.16 | 31.84 | 1,737,142 | +0.25(+0.79%) |
Oct 01, 2020 | 31.63 | 31.67 | 31.27 | 31.59 | 4,677,664 | +0.17(+0.53%) |
Sep 30, 2020 | 31.45 | 31.73 | 31.35 | 31.42 | 1,452,881 | +0.09(+0.29%) |
Sep 29, 2020 | 31.58 | 31.66 | 31.10 | 31.33 | 1,368,815 | -0.33(-1.05%) |
Sep 28, 2020 | 31.32 | 31.79 | 31.22 | 31.66 | 1,457,186 | +0.86(+2.80%) |
Sep 25, 2020 | 30.58 | 30.83 | 30.44 | 30.80 | 1,184,162 | +0.06(+0.20%) |
Sep 24, 2020 | 30.58 | 31.07 | 30.40 | 30.74 | 1,608,155 | -0.01(-0.02%) |
Sep 23, 2020 | 30.95 | 31.31 | 30.60 | 30.75 | 1,948,990 | -0.17(-0.54%) |
Sep 22, 2020 | 31.10 | 31.52 | 30.77 | 30.92 | 1,581,075 | -0.11(-0.34%) |
Sep 21, 2020 | 31.09 | 31.14 | 30.44 | 31.02 | 2,716,210 | -0.45(-1.44%) |
Sep 18, 2020 | 31.63 | 31.73 | 31.42 | 31.48 | 1,484,827 | -0.29(-0.91%) |
Sep 17, 2020 | 31.38 | 31.78 | 31.29 | 31.76 | 1,163,625 | +0.16(+0.50%) |
Sep 16, 2020 | 31.88 | 32.05 | 31.59 | 31.60 | 1,955,063 | -0.27(-0.85%) |
Sep 15, 2020 | 31.91 | 32.07 | 31.79 | 31.88 | 1,130,616 | +0.13(+0.41%) |
Sep 14, 2020 | 31.91 | 32.03 | 31.69 | 31.75 | 1,367,177 | -0.04(-0.12%) |
Sep 11, 2020 | 31.66 | 31.99 | 31.59 | 31.79 | 964,873 | +0.14(+0.43%) |
Sep 10, 2020 | 32.07 | 32.13 | 31.54 | 31.65 | 1,431,731 | -0.22(-0.69%) |
Sep 09, 2020 | 31.62 | 32.11 | 31.57 | 31.87 | 1,258,718 | +0.51(+1.64%) |
Sep 08, 2020 | 31.79 | 31.79 | 31.24 | 31.35 | 1,660,692 | -0.73(-2.29%) |
Sep 04, 2020 | 32.22 | 32.38 | 31.72 | 32.09 | 1,972,812 | +0.17(+0.55%) |
Sep 03, 2020 | 32.59 | 32.66 | 31.79 | 31.91 | 2,728,027 | -0.51(-1.56%) |
Sep 02, 2020 | 32.26 | 32.74 | 32.26 | 32.42 | 1,580,956 | +0.23(+0.71%) |