Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 30.93 | 31.79 | 30.05 | 30.59 | 5,347,739 | -0.73(-2.33%) |
Nov 27, 2020 | 31.93 | 32.21 | 31.22 | 31.32 | 1,030,500 | -0.46(-1.45%) |
Nov 25, 2020 | 31.45 | 31.80 | 30.52 | 31.78 | 1,345,800 | +0.16(+0.51%) |
Nov 24, 2020 | 31.73 | 32.30 | 31.31 | 31.62 | 2,571,423 | +0.59(+1.90%) |
Nov 23, 2020 | 30.14 | 31.36 | 29.91 | 31.03 | 5,552,582 | +1.61(+5.47%) |
Nov 20, 2020 | 29.68 | 29.89 | 29.18 | 29.42 | 2,803,700 | -0.08(-0.27%) |
Nov 19, 2020 | 29.45 | 29.99 | 29.21 | 29.50 | 2,006,447 | +0.11(+0.37%) |
Nov 18, 2020 | 30.85 | 30.85 | 29.21 | 29.39 | 2,723,457 | -1.02(-3.35%) |
Nov 17, 2020 | 30.60 | 31.19 | 30.06 | 30.41 | 3,006,181 | +0.10(+0.33%) |
Nov 16, 2020 | 30.20 | 30.33 | 29.46 | 30.31 | 3,770,699 | +0.16(+0.53%) |
Nov 13, 2020 | 30.32 | 30.83 | 29.65 | 30.15 | 2,203,200 | +0.24(+0.80%) |
Nov 12, 2020 | 29.85 | 30.66 | 29.33 | 29.91 | 3,084,799 | -0.06(-0.20%) |
Nov 11, 2020 | 31.30 | 31.44 | 29.68 | 29.97 | 26,151,368 | -1.24(-3.97%) |
Nov 10, 2020 | 30.95 | 31.30 | 29.62 | 31.21 | 4,060,054 | +0.15(+0.48%) |
Nov 09, 2020 | 29.94 | 31.73 | 29.15 | 31.06 | 5,535,924 | +0.77(+2.54%) |
Nov 06, 2020 | 27.89 | 31.37 | 26.72 | 30.29 | 10,660,300 | -2.29(-7.03%) |
Nov 05, 2020 | 32.33 | 32.79 | 32.04 | 32.58 | 6,370,131 | +0.87(+2.74%) |
Nov 04, 2020 | 31.34 | 32.00 | 31.20 | 31.71 | 2,887,920 | +0.47(+1.50%) |
Nov 03, 2020 | 31.88 | 32.42 | 30.88 | 31.24 | 3,300,569 | -0.59(-1.85%) |
Nov 02, 2020 | 31.08 | 31.87 | 31.03 | 31.83 | 1,792,096 | +0.82(+2.64%) |
Oct 30, 2020 | 31.34 | 31.95 | 30.57 | 31.01 | 2,081,800 | -0.50(-1.59%) |
Oct 29, 2020 | 30.62 | 31.59 | 30.46 | 31.51 | 1,857,017 | +0.74(+2.40%) |
Oct 28, 2020 | 30.79 | 31.56 | 30.73 | 30.77 | 2,526,947 | -0.78(-2.47%) |
Oct 27, 2020 | 30.65 | 31.62 | 30.65 | 31.55 | 1,985,911 | +0.72(+2.34%) |
Oct 26, 2020 | 31.20 | 31.27 | 30.53 | 30.83 | 1,547,853 | -0.55(-1.75%) |
Oct 23, 2020 | 31.17 | 31.43 | 30.90 | 31.38 | 1,273,900 | +0.20(+0.64%) |
Oct 22, 2020 | 30.84 | 31.33 | 30.77 | 31.18 | 2,441,276 | +0.77(+2.53%) |
Oct 21, 2020 | 31.21 | 31.58 | 30.20 | 30.41 | 5,312,712 | -0.80(-2.56%) |
Oct 20, 2020 | 31.05 | 31.49 | 30.86 | 31.21 | 2,675,657 | +0.30(+0.97%) |
Oct 19, 2020 | 31.62 | 31.63 | 30.56 | 30.91 | 3,856,448 | -0.63(-2.00%) |
Oct 16, 2020 | 32.25 | 32.49 | 31.49 | 31.54 | 3,791,200 | -0.29(-0.91%) |
Oct 15, 2020 | 31.37 | 32.16 | 31.35 | 31.83 | 3,697,002 | -0.04(-0.13%) |
Oct 14, 2020 | 32.80 | 33.13 | 31.77 | 31.87 | 6,426,749 | -0.95(-2.89%) |
Oct 13, 2020 | 33.48 | 33.97 | 32.34 | 32.82 | 5,048,776 | -0.97(-2.87%) |
Oct 12, 2020 | 33.20 | 34.09 | 32.90 | 33.79 | 4,239,618 | +0.69(+2.08%) |
Oct 09, 2020 | 32.35 | 33.36 | 32.08 | 33.10 | 5,489,200 | +0.97(+3.02%) |
Oct 08, 2020 | 31.49 | 32.62 | 31.35 | 32.13 | 6,069,821 | +0.06(+0.19%) |
Oct 07, 2020 | 28.37 | 32.55 | 28.37 | 32.07 | 21,280,784 | +3.84(+13.60%) |
Oct 06, 2020 | 28.47 | 28.99 | 28.05 | 28.23 | 3,413,680 | +0.07(+0.25%) |
Oct 05, 2020 | 27.97 | 28.31 | 27.77 | 28.16 | 1,918,739 | +0.46(+1.66%) |
Oct 02, 2020 | 27.03 | 28.08 | 26.76 | 27.70 | 2,091,800 | +0.17(+0.62%) |
Oct 01, 2020 | 28.03 | 28.21 | 27.23 | 27.53 | 3,487,792 | -0.40(-1.43%) |
Sep 30, 2020 | 26.93 | 28.67 | 26.58 | 27.93 | 6,715,536 | +1.17(+4.37%) |
Sep 29, 2020 | 26.92 | 27.44 | 26.65 | 26.76 | 2,806,941 | -0.30(-1.11%) |
Sep 28, 2020 | 27.45 | 27.48 | 26.76 | 27.06 | 2,266,806 | +0.21(+0.78%) |
Sep 25, 2020 | 26.15 | 26.95 | 26.05 | 26.85 | 3,234,300 | +0.58(+2.21%) |
Sep 24, 2020 | 26.02 | 26.70 | 25.76 | 26.27 | 3,762,623 | -0.14(-0.53%) |
Sep 23, 2020 | 26.96 | 27.20 | 26.35 | 26.41 | 2,825,950 | -0.64(-2.37%) |
Sep 22, 2020 | 26.50 | 27.16 | 26.40 | 27.05 | 3,285,905 | +0.50(+1.88%) |
Sep 21, 2020 | 26.07 | 26.60 | 25.95 | 26.55 | 5,408,520 | +0.01(+0.04%) |
Sep 18, 2020 | 27.20 | 27.31 | 26.14 | 26.54 | 7,994,100 | -0.81(-2.96%) |
Sep 17, 2020 | 27.09 | 27.52 | 26.86 | 27.35 | 4,369,965 | -0.04(-0.15%) |
Sep 16, 2020 | 26.78 | 27.72 | 26.55 | 27.39 | 5,597,905 | +0.55(+2.05%) |
Sep 15, 2020 | 27.85 | 28.02 | 25.90 | 26.84 | 6,447,665 | -0.80(-2.89%) |
Sep 14, 2020 | 27.30 | 27.71 | 27.25 | 27.64 | 3,688,520 | +0.56(+2.07%) |
Sep 11, 2020 | 27.43 | 27.48 | 26.62 | 27.08 | 2,497,500 | -0.15(-0.55%) |
Sep 10, 2020 | 28.21 | 28.33 | 26.93 | 27.23 | 5,879,899 | -1.24(-4.36%) |
Sep 09, 2020 | 28.36 | 28.77 | 28.20 | 28.47 | 1,982,060 | +0.37(+1.32%) |
Sep 08, 2020 | 27.86 | 28.48 | 27.52 | 28.10 | 4,134,570 | +0.00(+0.00%) |
Sep 04, 2020 | 28.36 | 28.36 | 27.37 | 28.10 | 2,618,600 | -0.08(-0.28%) |
Sep 03, 2020 | 28.84 | 29.05 | 27.93 | 28.18 | 2,320,657 | -0.65(-2.25%) |
Sep 02, 2020 | 28.62 | 28.93 | 28.31 | 28.83 | 5,729,844 | +0.06(+0.21%) |