Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.82 | 34.91 | 33.07 | 33.42 | 1,825,155 | -1.77(-5.02%) |
Nov 27, 2020 | 35.82 | 35.94 | 34.96 | 35.18 | 867,060 | -0.51(-1.44%) |
Nov 25, 2020 | 35.69 | 36.46 | 34.99 | 35.70 | 1,051,355 | -0.63(-1.73%) |
Nov 24, 2020 | 36.62 | 37.86 | 35.39 | 36.32 | 1,613,065 | +1.17(+3.32%) |
Nov 23, 2020 | 33.91 | 35.69 | 33.66 | 35.15 | 1,812,249 | +2.10(+6.35%) |
Nov 20, 2020 | 34.16 | 34.26 | 32.84 | 33.05 | 1,418,050 | -1.10(-3.23%) |
Nov 19, 2020 | 33.47 | 34.28 | 32.81 | 34.16 | 1,270,529 | +0.81(+2.42%) |
Nov 18, 2020 | 35.13 | 35.75 | 33.34 | 33.35 | 1,910,556 | -1.43(-4.10%) |
Nov 17, 2020 | 35.34 | 35.85 | 34.38 | 34.77 | 1,203,381 | -0.53(-1.51%) |
Nov 16, 2020 | 38.00 | 38.00 | 34.96 | 35.31 | 2,767,758 | +0.43(+1.23%) |
Nov 13, 2020 | 33.84 | 35.07 | 33.80 | 34.88 | 1,121,768 | +1.40(+4.17%) |
Nov 12, 2020 | 33.06 | 34.74 | 32.85 | 33.48 | 1,266,131 | -0.41(-1.21%) |
Nov 11, 2020 | 35.15 | 35.33 | 33.65 | 33.89 | 1,308,237 | -1.43(-4.06%) |
Nov 10, 2020 | 35.56 | 36.62 | 34.56 | 35.33 | 2,038,418 | -0.67(-1.87%) |
Nov 09, 2020 | 34.72 | 39.38 | 34.39 | 36.00 | 4,837,235 | +6.59(+22.42%) |
Nov 06, 2020 | 30.69 | 30.82 | 29.01 | 29.41 | 2,442,776 | -1.29(-4.21%) |
Nov 05, 2020 | 27.60 | 31.43 | 27.36 | 30.70 | 5,444,466 | +3.74(+13.89%) |
Nov 04, 2020 | 28.88 | 29.36 | 26.79 | 26.95 | 4,801,078 | -2.09(-7.20%) |
Nov 03, 2020 | 29.71 | 30.31 | 29.04 | 29.04 | 2,073,455 | +0.05(+0.16%) |
Nov 02, 2020 | 32.55 | 32.59 | 28.75 | 29.00 | 4,942,255 | -2.99(-9.36%) |
Oct 30, 2020 | 33.45 | 33.92 | 31.38 | 31.99 | 4,650,001 | -2.88(-8.26%) |
Oct 29, 2020 | 33.17 | 35.25 | 32.30 | 34.87 | 3,840,355 | +1.46(+4.38%) |
Oct 28, 2020 | 32.79 | 33.72 | 31.80 | 33.41 | 2,928,933 | -0.78(-2.28%) |
Oct 27, 2020 | 34.43 | 35.50 | 34.09 | 34.18 | 2,469,619 | -0.73(-2.10%) |
Oct 26, 2020 | 37.53 | 37.53 | 34.27 | 34.92 | 3,626,496 | -3.45(-8.99%) |
Oct 23, 2020 | 36.54 | 38.92 | 35.82 | 38.37 | 3,406,878 | +2.15(+5.93%) |
Oct 22, 2020 | 35.92 | 36.74 | 35.26 | 36.22 | 2,159,287 | +0.69(+1.95%) |
Oct 21, 2020 | 34.27 | 36.09 | 33.51 | 35.52 | 2,893,628 | +1.09(+3.17%) |
Oct 20, 2020 | 31.83 | 35.45 | 31.51 | 34.43 | 6,456,212 | +2.98(+9.49%) |
Oct 19, 2020 | 30.74 | 32.02 | 30.47 | 31.45 | 2,033,033 | +1.09(+3.60%) |
Oct 16, 2020 | 29.06 | 30.75 | 28.73 | 30.36 | 1,817,479 | +1.28(+4.41%) |
Oct 15, 2020 | 27.84 | 29.13 | 27.47 | 29.07 | 1,047,044 | +0.71(+2.51%) |
Oct 14, 2020 | 28.39 | 29.04 | 28.08 | 28.36 | 1,929,309 | +0.37(+1.32%) |
Oct 13, 2020 | 28.50 | 28.74 | 27.50 | 27.99 | 1,797,126 | -1.07(-3.69%) |
Oct 12, 2020 | 30.14 | 30.34 | 28.92 | 29.06 | 1,151,934 | -0.93(-3.10%) |
Oct 09, 2020 | 30.21 | 30.95 | 29.61 | 29.99 | 1,901,995 | +0.38(+1.28%) |
Oct 08, 2020 | 29.68 | 30.18 | 29.13 | 29.61 | 1,795,055 | +0.53(+1.83%) |
Oct 07, 2020 | 28.33 | 29.42 | 28.15 | 29.08 | 3,051,327 | +1.48(+5.37%) |
Oct 06, 2020 | 28.09 | 29.22 | 27.32 | 27.60 | 2,276,505 | -0.02(-0.07%) |
Oct 05, 2020 | 27.37 | 28.27 | 27.14 | 27.62 | 1,699,706 | +0.69(+2.58%) |
Oct 02, 2020 | 25.95 | 27.69 | 25.89 | 26.93 | 2,000,300 | -0.37(-1.36%) |
Oct 01, 2020 | 25.32 | 27.40 | 25.20 | 27.30 | 3,492,081 | +2.29(+9.16%) |
Sep 30, 2020 | 24.71 | 25.47 | 24.27 | 25.01 | 2,927,292 | +0.47(+1.94%) |
Sep 29, 2020 | 25.94 | 25.96 | 24.41 | 24.53 | 2,148,173 | -1.62(-6.18%) |
Sep 28, 2020 | 26.71 | 26.99 | 25.97 | 26.15 | 1,854,037 | +0.29(+1.14%) |
Sep 25, 2020 | 25.71 | 26.18 | 25.45 | 25.85 | 1,766,642 | +0.01(+0.04%) |
Sep 24, 2020 | 25.79 | 26.54 | 24.95 | 25.84 | 1,956,509 | -0.44(-1.66%) |
Sep 23, 2020 | 27.56 | 28.85 | 26.25 | 26.28 | 2,420,701 | -1.17(-4.26%) |
Sep 22, 2020 | 27.62 | 28.77 | 27.05 | 27.45 | 1,615,807 | +0.08(+0.28%) |
Sep 21, 2020 | 28.19 | 28.44 | 26.43 | 27.37 | 3,900,242 | -2.02(-6.88%) |
Sep 18, 2020 | 30.95 | 30.96 | 29.14 | 29.40 | 3,206,690 | -1.55(-5.00%) |
Sep 17, 2020 | 29.39 | 31.44 | 28.85 | 30.95 | 2,081,898 | +0.91(+3.04%) |
Sep 16, 2020 | 31.02 | 31.48 | 29.95 | 30.03 | 1,734,714 | -0.86(-2.77%) |
Sep 15, 2020 | 32.70 | 32.92 | 30.72 | 30.89 | 2,126,584 | -1.48(-4.58%) |
Sep 14, 2020 | 32.32 | 32.54 | 31.61 | 32.37 | 1,356,502 | +0.68(+2.16%) |
Sep 11, 2020 | 32.66 | 32.66 | 31.31 | 31.69 | 1,387,106 | -0.95(-2.91%) |
Sep 10, 2020 | 33.12 | 33.96 | 32.45 | 32.64 | 1,231,039 | -0.06(-0.17%) |
Sep 09, 2020 | 33.00 | 33.00 | 31.87 | 32.69 | 1,456,779 | -0.12(-0.38%) |
Sep 08, 2020 | 32.78 | 34.17 | 32.35 | 32.82 | 1,314,356 | -0.31(-0.95%) |
Sep 04, 2020 | 33.53 | 33.80 | 31.84 | 33.13 | 1,189,128 | +0.28(+0.84%) |
Sep 03, 2020 | 34.01 | 35.12 | 32.11 | 32.85 | 1,982,905 | -1.52(-4.42%) |
Sep 02, 2020 | 33.84 | 34.51 | 32.36 | 34.37 | 2,079,504 | +0.83(+2.46%) |