Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.79 | 39.35 | 37.63 | 38.17 | 5,289,824 | -0.87(-2.23%) |
Nov 27, 2020 | 39.37 | 39.90 | 38.77 | 39.04 | 3,664,800 | -0.48(-1.21%) |
Nov 25, 2020 | 39.00 | 39.60 | 38.20 | 39.52 | 5,409,700 | +0.03(+0.08%) |
Nov 24, 2020 | 40.40 | 40.40 | 39.18 | 39.49 | 9,084,363 | +0.14(+0.36%) |
Nov 23, 2020 | 38.54 | 39.95 | 38.44 | 39.35 | 9,396,645 | +1.25(+3.28%) |
Nov 20, 2020 | 40.17 | 40.30 | 37.73 | 38.10 | 12,382,200 | -2.01(-5.01%) |
Nov 19, 2020 | 39.60 | 40.75 | 39.12 | 40.11 | 7,647,821 | +0.34(+0.85%) |
Nov 18, 2020 | 39.81 | 41.41 | 39.52 | 39.77 | 8,905,856 | +0.35(+0.89%) |
Nov 17, 2020 | 38.86 | 40.44 | 38.72 | 39.42 | 8,329,492 | -0.50(-1.25%) |
Nov 16, 2020 | 39.04 | 40.01 | 38.71 | 39.92 | 12,637,544 | +2.38(+6.34%) |
Nov 13, 2020 | 36.75 | 37.74 | 35.97 | 37.54 | 8,269,900 | +1.08(+2.96%) |
Nov 12, 2020 | 35.46 | 37.81 | 35.43 | 36.46 | 13,324,370 | +0.05(+0.14%) |
Nov 11, 2020 | 37.29 | 38.90 | 35.86 | 36.41 | 30,144,152 | +0.36(+1.00%) |
Nov 10, 2020 | 36.78 | 38.06 | 35.89 | 36.05 | 21,837,580 | -1.64(-4.35%) |
Nov 09, 2020 | 35.44 | 37.98 | 34.96 | 37.69 | 36,832,196 | +7.85(+26.31%) |
Nov 06, 2020 | 28.65 | 30.33 | 27.93 | 29.84 | 16,028,300 | +0.81(+2.79%) |
Nov 05, 2020 | 29.09 | 29.75 | 28.72 | 29.03 | 12,705,939 | -0.16(-0.55%) |
Nov 04, 2020 | 31.70 | 32.12 | 28.31 | 29.19 | 60,895,836 | +2.96(+11.28%) |
Nov 03, 2020 | 24.91 | 26.60 | 24.86 | 26.23 | 16,272,634 | +1.73(+7.06%) |
Nov 02, 2020 | 23.19 | 24.67 | 22.90 | 24.50 | 12,162,731 | +1.67(+7.31%) |
Oct 30, 2020 | 22.82 | 23.43 | 22.40 | 22.83 | 8,017,000 | -0.10(-0.44%) |
Oct 29, 2020 | 22.23 | 23.27 | 21.91 | 22.93 | 7,476,609 | +0.70(+3.15%) |
Oct 28, 2020 | 22.44 | 22.62 | 21.34 | 22.23 | 17,625,988 | -0.71(-3.10%) |
Oct 27, 2020 | 24.76 | 24.79 | 22.89 | 22.94 | 15,299,602 | -1.90(-7.65%) |
Oct 26, 2020 | 25.68 | 26.02 | 24.68 | 24.84 | 7,227,320 | -1.18(-4.53%) |
Oct 23, 2020 | 25.42 | 26.22 | 25.07 | 26.02 | 8,124,600 | +0.44(+1.72%) |
Oct 22, 2020 | 24.80 | 25.70 | 24.70 | 25.58 | 7,316,312 | +0.92(+3.73%) |
Oct 21, 2020 | 24.97 | 25.00 | 24.17 | 24.66 | 10,507,456 | -0.47(-1.87%) |
Oct 20, 2020 | 24.96 | 25.63 | 24.55 | 25.13 | 11,398,204 | +0.50(+2.03%) |
Oct 19, 2020 | 25.70 | 25.79 | 24.60 | 24.63 | 9,819,202 | -0.90(-3.53%) |
Oct 16, 2020 | 25.83 | 25.83 | 25.21 | 25.53 | 6,772,100 | -0.07(-0.27%) |
Oct 15, 2020 | 26.35 | 26.36 | 25.53 | 25.60 | 8,997,374 | -1.15(-4.30%) |
Oct 14, 2020 | 26.50 | 26.96 | 26.16 | 26.75 | 7,877,797 | +0.42(+1.60%) |
Oct 13, 2020 | 27.14 | 27.20 | 26.33 | 26.33 | 8,725,789 | -0.91(-3.34%) |
Oct 12, 2020 | 27.92 | 27.92 | 26.93 | 27.24 | 6,810,959 | -0.56(-2.01%) |
Oct 09, 2020 | 27.52 | 28.09 | 27.45 | 27.80 | 6,724,300 | +0.59(+2.17%) |
Oct 08, 2020 | 26.47 | 27.59 | 26.37 | 27.21 | 13,328,352 | +0.94(+3.58%) |
Oct 07, 2020 | 26.75 | 26.90 | 26.11 | 26.27 | 10,841,684 | -0.14(-0.53%) |
Oct 06, 2020 | 27.08 | 27.37 | 26.24 | 26.41 | 9,301,670 | -0.28(-1.05%) |
Oct 05, 2020 | 27.83 | 28.06 | 26.65 | 26.69 | 10,728,876 | -0.94(-3.40%) |
Oct 02, 2020 | 26.90 | 27.94 | 26.75 | 27.63 | 6,786,100 | -0.18(-0.65%) |
Oct 01, 2020 | 28.00 | 28.36 | 27.57 | 27.81 | 7,131,077 | +0.26(+0.94%) |
Sep 30, 2020 | 27.36 | 28.11 | 27.34 | 27.55 | 7,196,066 | +0.41(+1.51%) |
Sep 29, 2020 | 27.95 | 27.95 | 27.12 | 27.14 | 5,940,156 | -0.91(-3.24%) |
Sep 28, 2020 | 28.14 | 28.44 | 27.72 | 28.05 | 7,256,697 | +0.52(+1.89%) |
Sep 25, 2020 | 26.66 | 27.53 | 26.52 | 27.53 | 5,470,400 | +0.76(+2.84%) |
Sep 24, 2020 | 26.86 | 27.47 | 26.51 | 26.77 | 8,669,726 | -0.20(-0.74%) |
Sep 23, 2020 | 28.27 | 28.56 | 26.96 | 26.97 | 6,467,495 | -1.34(-4.73%) |
Sep 22, 2020 | 29.17 | 29.17 | 28.00 | 28.31 | 9,347,997 | -0.59(-2.04%) |
Sep 21, 2020 | 29.54 | 29.79 | 28.44 | 28.90 | 9,286,292 | -1.69(-5.52%) |
Sep 18, 2020 | 31.24 | 31.29 | 30.19 | 30.59 | 8,020,200 | -0.65(-2.08%) |
Sep 17, 2020 | 30.00 | 31.37 | 29.58 | 31.24 | 9,535,436 | +0.54(+1.76%) |
Sep 16, 2020 | 30.16 | 31.10 | 30.16 | 30.70 | 8,438,955 | +0.47(+1.55%) |
Sep 15, 2020 | 32.26 | 32.27 | 30.05 | 30.23 | 14,192,723 | -1.74(-5.44%) |
Sep 14, 2020 | 30.83 | 32.15 | 30.83 | 31.97 | 9,739,970 | +1.21(+3.93%) |
Sep 11, 2020 | 29.77 | 31.21 | 29.57 | 30.76 | 9,865,700 | +1.25(+4.24%) |
Sep 10, 2020 | 30.21 | 31.20 | 29.33 | 29.51 | 8,123,884 | -0.36(-1.21%) |
Sep 09, 2020 | 29.81 | 30.50 | 29.24 | 29.87 | 8,860,594 | -0.23(-0.76%) |
Sep 08, 2020 | 28.23 | 30.95 | 28.04 | 30.10 | 10,686,184 | +1.13(+3.90%) |
Sep 04, 2020 | 28.63 | 29.17 | 27.17 | 28.97 | 7,066,300 | +0.41(+1.44%) |
Sep 03, 2020 | 28.78 | 29.35 | 28.04 | 28.56 | 10,345,247 | -0.05(-0.17%) |
Sep 02, 2020 | 29.40 | 29.53 | 28.29 | 28.61 | 9,082,432 | -0.82(-2.79%) |