Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.90 | 36.96 | 35.87 | 36.08 | 635,227 | -1.00(-2.70%) |
Nov 27, 2020 | 38.00 | 38.62 | 36.96 | 37.08 | 319,800 | -0.87(-2.29%) |
Nov 25, 2020 | 37.37 | 38.09 | 36.58 | 37.95 | 1,184,100 | +0.33(+0.88%) |
Nov 24, 2020 | 37.08 | 38.07 | 37.00 | 37.62 | 1,649,377 | +0.89(+2.42%) |
Nov 23, 2020 | 35.94 | 36.89 | 35.81 | 36.73 | 515,455 | +1.26(+3.55%) |
Nov 20, 2020 | 35.47 | 35.77 | 35.24 | 35.47 | 940,500 | -0.27(-0.76%) |
Nov 19, 2020 | 35.30 | 35.80 | 34.93 | 35.74 | 690,500 | +0.10(+0.28%) |
Nov 18, 2020 | 36.28 | 36.53 | 34.70 | 35.64 | 1,496,899 | +0.84(+2.41%) |
Nov 17, 2020 | 34.14 | 35.14 | 33.51 | 34.80 | 688,372 | +0.09(+0.26%) |
Nov 16, 2020 | 35.10 | 35.43 | 34.30 | 34.71 | 1,203,411 | +0.90(+2.66%) |
Nov 13, 2020 | 32.78 | 34.11 | 32.67 | 33.81 | 911,100 | +1.43(+4.42%) |
Nov 12, 2020 | 33.28 | 33.51 | 31.83 | 32.38 | 836,458 | -1.32(-3.92%) |
Nov 11, 2020 | 35.00 | 35.00 | 33.31 | 33.70 | 761,025 | -1.06(-3.05%) |
Nov 10, 2020 | 34.75 | 35.32 | 34.20 | 34.76 | 1,127,437 | +0.44(+1.28%) |
Nov 09, 2020 | 31.69 | 35.24 | 31.69 | 34.32 | 2,890,075 | +4.79(+16.22%) |
Nov 06, 2020 | 29.91 | 30.27 | 29.53 | 29.53 | 804,600 | -0.26(-0.87%) |
Nov 05, 2020 | 29.39 | 30.17 | 29.28 | 29.79 | 900,841 | +0.93(+3.22%) |
Nov 04, 2020 | 28.82 | 29.11 | 27.77 | 28.86 | 1,604,757 | -0.34(-1.16%) |
Nov 03, 2020 | 28.00 | 29.46 | 27.88 | 29.20 | 1,313,016 | +1.76(+6.41%) |
Nov 02, 2020 | 27.71 | 28.33 | 27.12 | 27.44 | 1,041,644 | +0.25(+0.92%) |
Oct 30, 2020 | 27.15 | 27.55 | 26.45 | 27.19 | 1,422,700 | -0.04(-0.15%) |
Oct 29, 2020 | 28.18 | 28.74 | 27.06 | 27.23 | 2,345,441 | -1.11(-3.92%) |
Oct 28, 2020 | 28.49 | 29.45 | 28.31 | 28.34 | 1,131,300 | -1.21(-4.09%) |
Oct 27, 2020 | 30.13 | 30.14 | 29.16 | 29.55 | 1,474,129 | -0.75(-2.48%) |
Oct 26, 2020 | 31.28 | 31.55 | 30.05 | 30.30 | 802,693 | -1.66(-5.19%) |
Oct 23, 2020 | 32.59 | 32.61 | 31.53 | 31.96 | 501,000 | -0.26(-0.81%) |
Oct 22, 2020 | 31.00 | 32.31 | 30.90 | 32.22 | 1,403,321 | +1.34(+4.34%) |
Oct 21, 2020 | 31.46 | 32.03 | 30.87 | 30.88 | 592,944 | -0.72(-2.28%) |
Oct 20, 2020 | 31.64 | 32.08 | 31.41 | 31.60 | 610,254 | +0.31(+0.99%) |
Oct 19, 2020 | 31.78 | 32.03 | 31.17 | 31.29 | 819,282 | -0.40(-1.26%) |
Oct 16, 2020 | 32.27 | 32.48 | 31.63 | 31.69 | 816,800 | -0.49(-1.52%) |
Oct 15, 2020 | 30.88 | 32.27 | 30.88 | 32.18 | 560,267 | +0.72(+2.29%) |
Oct 14, 2020 | 31.47 | 32.07 | 31.22 | 31.46 | 914,843 | +0.07(+0.22%) |
Oct 13, 2020 | 31.90 | 32.12 | 31.22 | 31.39 | 518,159 | -0.68(-2.12%) |
Oct 12, 2020 | 32.58 | 33.00 | 32.01 | 32.07 | 809,047 | -0.12(-0.37%) |
Oct 09, 2020 | 32.68 | 32.82 | 31.87 | 32.19 | 779,400 | -0.03(-0.09%) |
Oct 08, 2020 | 32.91 | 32.91 | 31.84 | 32.22 | 1,127,438 | -0.15(-0.46%) |
Oct 07, 2020 | 32.47 | 33.18 | 32.06 | 32.37 | 851,693 | +0.67(+2.11%) |
Oct 06, 2020 | 32.64 | 33.29 | 31.64 | 31.70 | 1,850,326 | -0.62(-1.92%) |
Oct 05, 2020 | 31.84 | 32.57 | 31.59 | 32.32 | 1,075,619 | +1.07(+3.42%) |
Oct 02, 2020 | 30.50 | 31.73 | 30.50 | 31.25 | 927,500 | -0.25(-0.79%) |
Oct 01, 2020 | 31.57 | 32.09 | 31.11 | 31.50 | 490,911 | +0.14(+0.45%) |
Sep 30, 2020 | 31.52 | 32.01 | 31.02 | 31.36 | 712,007 | +0.15(+0.48%) |
Sep 29, 2020 | 31.15 | 31.64 | 30.94 | 31.21 | 412,295 | -0.18(-0.57%) |
Sep 28, 2020 | 31.30 | 31.96 | 31.22 | 31.39 | 601,043 | +0.82(+2.68%) |
Sep 25, 2020 | 29.73 | 30.82 | 29.70 | 30.57 | 632,000 | +0.44(+1.46%) |
Sep 24, 2020 | 30.20 | 30.68 | 29.63 | 30.13 | 693,708 | -0.03(-0.10%) |
Sep 23, 2020 | 30.56 | 31.02 | 30.12 | 30.16 | 985,287 | -0.44(-1.44%) |
Sep 22, 2020 | 30.49 | 30.80 | 29.82 | 30.60 | 702,255 | +0.09(+0.29%) |
Sep 21, 2020 | 32.25 | 32.61 | 29.98 | 30.51 | 1,831,034 | -2.94(-8.79%) |
Sep 18, 2020 | 34.58 | 34.96 | 33.25 | 33.45 | 3,674,800 | -1.18(-3.41%) |
Sep 17, 2020 | 34.00 | 34.88 | 33.52 | 34.63 | 1,272,447 | +0.03(+0.09%) |
Sep 16, 2020 | 34.16 | 34.94 | 33.86 | 34.60 | 1,407,472 | +0.78(+2.31%) |
Sep 15, 2020 | 33.75 | 34.46 | 33.55 | 33.82 | 756,486 | +0.28(+0.83%) |
Sep 14, 2020 | 33.72 | 33.76 | 33.06 | 33.54 | 709,422 | +0.12(+0.36%) |
Sep 11, 2020 | 33.12 | 33.70 | 32.99 | 33.42 | 518,600 | +0.56(+1.70%) |
Sep 10, 2020 | 33.69 | 33.88 | 32.81 | 32.86 | 561,618 | -0.72(-2.14%) |
Sep 09, 2020 | 33.55 | 33.99 | 33.51 | 33.58 | 780,068 | +0.35(+1.05%) |
Sep 08, 2020 | 33.26 | 34.12 | 33.13 | 33.23 | 908,582 | -0.49(-1.45%) |
Sep 04, 2020 | 33.26 | 34.00 | 32.67 | 33.72 | 722,800 | +1.09(+3.34%) |
Sep 03, 2020 | 33.79 | 34.01 | 32.26 | 32.63 | 918,819 | -1.28(-3.77%) |
Sep 02, 2020 | 33.58 | 34.10 | 33.19 | 33.91 | 713,740 | +0.47(+1.41%) |