Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.92 | 36.39 | 35.28 | 35.31 | 6,994,343 | -1.17(-3.20%) |
Nov 27, 2020 | 36.70 | 36.90 | 36.24 | 36.48 | 2,227,923 | -0.38(-1.02%) |
Nov 25, 2020 | 37.00 | 37.21 | 36.48 | 36.86 | 4,148,347 | -0.79(-2.10%) |
Nov 24, 2020 | 37.47 | 38.19 | 37.00 | 37.65 | 6,550,319 | +1.11(+3.04%) |
Nov 23, 2020 | 36.18 | 36.70 | 35.65 | 36.54 | 5,180,792 | +1.07(+3.00%) |
Nov 20, 2020 | 35.51 | 35.70 | 34.91 | 35.47 | 6,065,942 | +0.06(+0.18%) |
Nov 19, 2020 | 34.90 | 35.46 | 34.42 | 35.41 | 4,596,605 | -0.01(-0.03%) |
Nov 18, 2020 | 35.14 | 36.16 | 34.94 | 35.42 | 6,819,376 | +0.12(+0.34%) |
Nov 17, 2020 | 34.76 | 35.55 | 34.60 | 35.30 | 5,036,372 | -0.06(-0.18%) |
Nov 16, 2020 | 35.45 | 35.54 | 34.84 | 35.36 | 6,547,695 | +1.07(+3.14%) |
Nov 13, 2020 | 33.50 | 34.37 | 33.34 | 34.29 | 5,528,336 | +1.16(+3.49%) |
Nov 12, 2020 | 34.02 | 34.02 | 32.66 | 33.13 | 7,453,008 | -1.19(-3.45%) |
Nov 11, 2020 | 34.78 | 34.83 | 33.75 | 34.31 | 7,848,111 | -0.81(-2.30%) |
Nov 10, 2020 | 34.81 | 35.46 | 34.21 | 35.12 | 11,117,525 | +0.65(+1.89%) |
Nov 09, 2020 | 33.92 | 35.49 | 33.54 | 34.47 | 14,995,329 | +4.01(+13.15%) |
Nov 06, 2020 | 31.27 | 32.61 | 30.10 | 30.46 | 9,067,020 | -0.25(-0.81%) |
Nov 05, 2020 | 29.24 | 30.87 | 29.23 | 30.71 | 7,039,428 | +1.69(+5.82%) |
Nov 04, 2020 | 29.70 | 29.96 | 28.74 | 29.02 | 5,903,237 | -1.19(-3.95%) |
Nov 03, 2020 | 30.27 | 30.49 | 30.05 | 30.22 | 7,802,369 | +0.40(+1.36%) |
Nov 02, 2020 | 29.63 | 30.08 | 29.31 | 29.81 | 7,922,807 | +0.88(+3.05%) |
Oct 30, 2020 | 28.55 | 29.18 | 28.27 | 28.93 | 6,937,932 | +0.18(+0.64%) |
Oct 29, 2020 | 27.56 | 28.87 | 27.29 | 28.75 | 8,094,569 | +0.97(+3.51%) |
Oct 28, 2020 | 27.95 | 28.45 | 27.46 | 27.77 | 8,848,649 | -0.85(-2.98%) |
Oct 27, 2020 | 30.57 | 30.58 | 28.62 | 28.63 | 13,133,016 | -0.09(-0.32%) |
Oct 26, 2020 | 29.28 | 29.32 | 28.24 | 28.72 | 6,544,773 | -1.03(-3.46%) |
Oct 23, 2020 | 29.77 | 29.99 | 29.17 | 29.75 | 4,762,801 | +0.34(+1.16%) |
Oct 22, 2020 | 28.98 | 29.54 | 28.68 | 29.41 | 5,890,947 | +0.31(+1.07%) |
Oct 21, 2020 | 28.09 | 29.25 | 28.02 | 29.10 | 7,477,406 | +0.94(+3.33%) |
Oct 20, 2020 | 27.97 | 28.69 | 27.93 | 28.16 | 5,966,602 | +0.51(+1.86%) |
Oct 19, 2020 | 27.94 | 28.32 | 27.58 | 27.64 | 5,904,974 | -0.18(-0.66%) |
Oct 16, 2020 | 27.57 | 28.17 | 27.29 | 27.83 | 5,326,965 | +0.30(+1.10%) |
Oct 15, 2020 | 26.79 | 27.54 | 26.75 | 27.52 | 3,869,105 | +0.28(+1.05%) |
Oct 14, 2020 | 27.37 | 27.89 | 27.13 | 27.24 | 7,615,322 | -0.16(-0.57%) |
Oct 13, 2020 | 27.72 | 27.82 | 27.09 | 27.40 | 8,244,274 | -0.59(-2.10%) |
Oct 12, 2020 | 27.44 | 28.14 | 27.34 | 27.98 | 8,393,980 | +0.47(+1.70%) |
Oct 09, 2020 | 27.96 | 28.08 | 27.33 | 27.52 | 8,771,386 | -0.28(-1.02%) |
Oct 08, 2020 | 27.39 | 28.00 | 26.96 | 27.80 | 6,107,338 | +0.64(+2.37%) |
Oct 07, 2020 | 26.90 | 27.27 | 26.60 | 27.16 | 5,416,664 | +0.53(+2.00%) |
Oct 06, 2020 | 27.01 | 27.54 | 26.57 | 26.62 | 8,883,715 | -0.06(-0.24%) |
Oct 05, 2020 | 26.43 | 27.03 | 26.26 | 26.69 | 5,797,386 | +0.76(+2.94%) |
Oct 02, 2020 | 24.98 | 26.16 | 24.87 | 25.93 | 4,961,559 | +0.46(+1.80%) |
Oct 01, 2020 | 25.32 | 25.73 | 25.09 | 25.47 | 5,611,753 | +0.17(+0.69%) |
Sep 30, 2020 | 25.19 | 25.67 | 25.03 | 25.29 | 5,810,788 | +0.22(+0.88%) |
Sep 29, 2020 | 25.30 | 25.40 | 24.77 | 25.07 | 4,661,014 | -0.31(-1.23%) |
Sep 28, 2020 | 25.41 | 25.75 | 25.19 | 25.38 | 8,283,720 | +0.51(+2.07%) |
Sep 25, 2020 | 24.01 | 24.94 | 24.00 | 24.87 | 5,319,346 | +0.54(+2.23%) |
Sep 24, 2020 | 24.25 | 24.89 | 23.49 | 24.33 | 6,187,411 | +0.05(+0.19%) |
Sep 23, 2020 | 25.24 | 25.83 | 24.25 | 24.28 | 7,603,970 | -0.84(-3.33%) |
Sep 22, 2020 | 24.76 | 25.47 | 24.67 | 25.12 | 10,945,040 | +0.33(+1.33%) |
Sep 21, 2020 | 24.93 | 25.18 | 24.35 | 24.79 | 12,922,968 | -0.93(-3.61%) |
Sep 18, 2020 | 26.18 | 26.63 | 25.65 | 25.71 | 14,615,603 | -0.65(-2.47%) |
Sep 17, 2020 | 26.84 | 27.06 | 26.28 | 26.37 | 12,430,740 | -0.98(-3.59%) |
Sep 16, 2020 | 26.42 | 27.62 | 26.27 | 27.35 | 11,753,886 | +1.07(+4.05%) |
Sep 15, 2020 | 26.67 | 27.08 | 26.27 | 26.28 | 7,085,968 | -0.43(-1.60%) |
Sep 14, 2020 | 26.14 | 26.89 | 25.98 | 26.71 | 6,884,902 | +0.91(+3.52%) |
Sep 11, 2020 | 25.64 | 26.16 | 25.51 | 25.80 | 9,346,742 | +0.22(+0.85%) |
Sep 10, 2020 | 26.59 | 26.87 | 25.47 | 25.58 | 8,534,064 | -0.90(-3.40%) |
Sep 09, 2020 | 26.49 | 26.57 | 25.83 | 26.48 | 8,180,481 | +0.24(+0.90%) |
Sep 08, 2020 | 26.69 | 26.85 | 25.96 | 26.25 | 7,841,552 | -0.83(-3.05%) |
Sep 04, 2020 | 27.26 | 27.46 | 26.57 | 27.07 | 6,365,369 | +0.36(+1.36%) |
Sep 03, 2020 | 27.26 | 28.13 | 26.56 | 26.71 | 7,708,395 | -0.39(-1.44%) |
Sep 02, 2020 | 26.59 | 27.13 | 26.10 | 27.10 | 7,191,314 | +0.62(+2.33%) |