Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 32.67 | 32.75 | 31.74 | 31.84 | 16,533,504 | -0.83(-2.54%) |
Nov 27, 2020 | 32.87 | 32.87 | 32.34 | 32.67 | 3,610,275 | -0.06(-0.18%) |
Nov 25, 2020 | 32.25 | 32.82 | 31.89 | 32.72 | 7,932,361 | +0.46(+1.43%) |
Nov 24, 2020 | 32.18 | 32.32 | 31.58 | 32.26 | 10,489,691 | +0.45(+1.42%) |
Nov 23, 2020 | 31.56 | 31.86 | 31.17 | 31.81 | 9,796,976 | +0.38(+1.20%) |
Nov 20, 2020 | 31.33 | 31.90 | 31.10 | 31.43 | 10,772,204 | -0.27(-0.85%) |
Nov 19, 2020 | 31.94 | 32.20 | 31.01 | 31.70 | 15,250,363 | -0.32(-0.99%) |
Nov 18, 2020 | 33.45 | 33.46 | 32.01 | 32.02 | 17,203,944 | -0.97(-2.93%) |
Nov 17, 2020 | 33.04 | 33.75 | 32.75 | 32.99 | 30,308,186 | -3.52(-9.64%) |
Nov 16, 2020 | 36.25 | 37.14 | 36.19 | 36.50 | 9,713,473 | +1.15(+3.25%) |
Nov 13, 2020 | 34.02 | 35.38 | 33.89 | 35.35 | 7,794,088 | +1.61(+4.76%) |
Nov 12, 2020 | 34.00 | 34.14 | 33.25 | 33.75 | 7,078,035 | -0.55(-1.62%) |
Nov 11, 2020 | 35.20 | 35.39 | 34.19 | 34.30 | 8,864,461 | -0.75(-2.15%) |
Nov 10, 2020 | 32.94 | 36.22 | 32.74 | 35.06 | 21,899,190 | +2.13(+6.46%) |
Nov 09, 2020 | 32.68 | 33.71 | 31.91 | 32.93 | 14,622,295 | +2.04(+6.62%) |
Nov 06, 2020 | 31.20 | 31.60 | 30.77 | 30.88 | 7,696,716 | -0.18(-0.59%) |
Nov 05, 2020 | 30.06 | 31.12 | 29.86 | 31.07 | 7,370,074 | +1.03(+3.42%) |
Nov 04, 2020 | 30.50 | 31.19 | 29.98 | 30.04 | 10,340,836 | -0.89(-2.89%) |
Nov 03, 2020 | 30.11 | 31.14 | 30.06 | 30.93 | 9,486,576 | +1.31(+4.41%) |
Nov 02, 2020 | 28.58 | 29.64 | 28.45 | 29.63 | 8,992,614 | +1.45(+5.14%) |
Oct 30, 2020 | 27.62 | 28.19 | 27.61 | 28.18 | 12,702,180 | +0.43(+1.55%) |
Oct 29, 2020 | 28.45 | 28.54 | 27.70 | 27.75 | 11,114,705 | -0.89(-3.09%) |
Oct 28, 2020 | 29.17 | 29.66 | 28.59 | 28.63 | 8,801,609 | -1.17(-3.92%) |
Oct 27, 2020 | 30.63 | 30.87 | 29.73 | 29.80 | 6,837,921 | -1.00(-3.25%) |
Oct 26, 2020 | 31.36 | 31.48 | 30.63 | 30.80 | 9,293,310 | -0.69(-2.18%) |
Oct 23, 2020 | 31.20 | 31.52 | 31.10 | 31.49 | 4,681,454 | +0.44(+1.41%) |
Oct 22, 2020 | 31.07 | 31.18 | 30.76 | 31.05 | 4,931,987 | +0.10(+0.32%) |
Oct 21, 2020 | 30.93 | 31.35 | 30.60 | 30.95 | 4,477,929 | -0.08(-0.27%) |
Oct 20, 2020 | 30.75 | 31.26 | 30.40 | 31.03 | 7,289,792 | +0.43(+1.41%) |
Oct 19, 2020 | 31.01 | 31.29 | 30.49 | 30.60 | 5,876,745 | -0.36(-1.18%) |
Oct 16, 2020 | 31.02 | 31.38 | 30.54 | 30.97 | 10,344,962 | -0.19(-0.61%) |
Oct 15, 2020 | 30.09 | 31.64 | 30.06 | 31.16 | 19,533,864 | +1.43(+4.82%) |
Oct 14, 2020 | 30.06 | 30.47 | 29.51 | 29.72 | 10,109,458 | -0.22(-0.75%) |
Oct 13, 2020 | 30.54 | 30.70 | 29.55 | 29.95 | 9,689,044 | -0.62(-2.03%) |
Oct 12, 2020 | 30.31 | 31.21 | 30.15 | 30.57 | 10,491,436 | +0.49(+1.62%) |
Oct 09, 2020 | 30.87 | 31.12 | 30.03 | 30.08 | 8,968,348 | -0.60(-1.97%) |
Oct 08, 2020 | 30.34 | 30.70 | 30.29 | 30.68 | 4,376,959 | +0.48(+1.59%) |
Oct 07, 2020 | 29.95 | 30.42 | 29.82 | 30.20 | 4,454,191 | +0.45(+1.50%) |
Oct 06, 2020 | 30.30 | 30.65 | 29.64 | 29.76 | 6,188,639 | -0.55(-1.83%) |
Oct 05, 2020 | 29.82 | 30.35 | 29.76 | 30.31 | 5,768,308 | +0.70(+2.38%) |
Oct 02, 2020 | 29.24 | 29.77 | 29.20 | 29.61 | 6,602,069 | -0.08(-0.28%) |
Oct 01, 2020 | 29.67 | 29.90 | 29.42 | 29.69 | 5,809,305 | -0.04(-0.14%) |
Sep 30, 2020 | 29.43 | 30.04 | 29.43 | 29.73 | 8,068,679 | +0.45(+1.53%) |
Sep 29, 2020 | 29.63 | 30.02 | 29.26 | 29.29 | 6,136,326 | -0.57(-1.91%) |
Sep 28, 2020 | 29.71 | 30.22 | 29.66 | 29.86 | 7,128,912 | +0.53(+1.81%) |
Sep 25, 2020 | 28.71 | 29.43 | 28.58 | 29.33 | 7,194,515 | +0.33(+1.14%) |
Sep 24, 2020 | 29.12 | 29.19 | 28.57 | 29.00 | 6,641,480 | -0.02(-0.09%) |
Sep 23, 2020 | 29.70 | 30.03 | 28.92 | 29.02 | 10,243,705 | -0.55(-1.85%) |
Sep 22, 2020 | 29.62 | 29.77 | 29.29 | 29.57 | 5,314,172 | -0.06(-0.20%) |
Sep 21, 2020 | 30.42 | 30.52 | 29.46 | 29.63 | 9,040,414 | -0.94(-3.09%) |
Sep 18, 2020 | 30.80 | 30.83 | 30.16 | 30.57 | 15,492,617 | -0.23(-0.75%) |
Sep 17, 2020 | 29.56 | 30.86 | 29.39 | 30.80 | 8,759,826 | +0.77(+2.56%) |
Sep 16, 2020 | 29.29 | 30.54 | 29.15 | 30.03 | 9,935,433 | +0.84(+2.86%) |
Sep 15, 2020 | 29.14 | 29.55 | 28.86 | 29.19 | 10,254,212 | +0.13(+0.46%) |
Sep 14, 2020 | 28.85 | 29.11 | 28.64 | 29.06 | 6,936,243 | +0.34(+1.18%) |
Sep 11, 2020 | 28.73 | 29.18 | 28.04 | 28.72 | 11,639,306 | +0.02(+0.09%) |
Sep 10, 2020 | 29.55 | 29.55 | 28.57 | 28.70 | 9,533,864 | -0.56(-1.92%) |
Sep 09, 2020 | 29.87 | 30.02 | 29.16 | 29.26 | 11,479,258 | -0.62(-2.08%) |
Sep 08, 2020 | 30.54 | 30.81 | 29.82 | 29.88 | 9,978,083 | -0.65(-2.14%) |
Sep 04, 2020 | 30.73 | 31.07 | 30.25 | 30.54 | 8,449,837 | -0.17(-0.54%) |
Sep 03, 2020 | 30.85 | 31.73 | 30.41 | 30.70 | 9,996,200 | -0.07(-0.22%) |
Sep 02, 2020 | 30.54 | 31.10 | 30.36 | 30.77 | 9,263,982 | +0.34(+1.12%) |