Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.95 | 37.12 | 36.30 | 36.86 | 5,056,945 | -0.09(-0.23%) |
Nov 27, 2020 | 37.07 | 37.49 | 36.86 | 36.95 | 1,422,609 | -0.16(-0.44%) |
Nov 25, 2020 | 37.30 | 37.41 | 36.87 | 37.11 | 2,847,194 | -0.31(-0.82%) |
Nov 24, 2020 | 36.71 | 37.53 | 36.47 | 37.42 | 4,625,339 | +1.07(+2.94%) |
Nov 23, 2020 | 36.10 | 36.84 | 36.09 | 36.35 | 2,849,138 | +0.61(+1.70%) |
Nov 20, 2020 | 35.53 | 35.85 | 35.45 | 35.75 | 2,636,687 | +0.19(+0.54%) |
Nov 19, 2020 | 35.25 | 35.89 | 35.01 | 35.55 | 3,403,590 | +0.26(+0.74%) |
Nov 18, 2020 | 35.82 | 36.11 | 35.29 | 35.29 | 2,421,536 | -0.32(-0.89%) |
Nov 17, 2020 | 35.60 | 35.88 | 35.17 | 35.61 | 3,851,695 | -0.39(-1.10%) |
Nov 16, 2020 | 35.50 | 36.14 | 34.96 | 36.01 | 3,636,337 | +1.37(+3.94%) |
Nov 13, 2020 | 33.79 | 34.84 | 33.79 | 34.64 | 3,495,034 | +0.91(+2.71%) |
Nov 12, 2020 | 34.96 | 34.96 | 33.54 | 33.73 | 3,898,721 | -1.39(-3.95%) |
Nov 11, 2020 | 34.86 | 35.37 | 34.65 | 35.11 | 4,688,881 | +0.38(+1.10%) |
Nov 10, 2020 | 33.31 | 34.88 | 33.31 | 34.73 | 7,003,348 | +1.52(+4.59%) |
Nov 09, 2020 | 33.91 | 34.78 | 33.17 | 33.20 | 4,834,268 | +0.90(+2.79%) |
Nov 06, 2020 | 32.77 | 32.96 | 32.22 | 32.30 | 2,688,224 | -0.23(-0.71%) |
Nov 05, 2020 | 31.78 | 33.02 | 31.72 | 32.53 | 4,043,741 | +1.11(+3.54%) |
Nov 04, 2020 | 31.59 | 32.00 | 30.78 | 31.42 | 3,998,095 | -0.14(-0.46%) |
Nov 03, 2020 | 32.02 | 32.16 | 31.18 | 31.57 | 3,776,322 | -0.53(-1.64%) |
Nov 02, 2020 | 31.90 | 32.44 | 31.73 | 32.09 | 3,882,897 | +0.48(+1.52%) |
Oct 30, 2020 | 31.05 | 31.61 | 30.78 | 31.61 | 4,514,731 | +0.46(+1.48%) |
Oct 29, 2020 | 30.29 | 31.33 | 30.23 | 31.15 | 4,106,194 | +0.61(+2.01%) |
Oct 28, 2020 | 30.16 | 30.79 | 29.87 | 30.54 | 4,145,870 | -0.46(-1.48%) |
Oct 27, 2020 | 31.42 | 31.48 | 30.99 | 31.00 | 2,366,504 | -0.35(-1.13%) |
Oct 26, 2020 | 31.47 | 31.63 | 30.87 | 31.35 | 2,794,899 | -0.44(-1.39%) |
Oct 23, 2020 | 31.78 | 32.11 | 31.67 | 31.80 | 3,705,906 | +0.04(+0.12%) |
Oct 22, 2020 | 31.57 | 31.99 | 31.39 | 31.76 | 2,760,679 | +0.22(+0.70%) |
Oct 21, 2020 | 31.73 | 31.91 | 31.37 | 31.54 | 3,600,648 | -0.16(-0.51%) |
Oct 20, 2020 | 32.34 | 32.35 | 31.56 | 31.70 | 3,856,844 | -0.43(-1.34%) |
Oct 19, 2020 | 32.84 | 33.11 | 31.81 | 32.13 | 5,963,649 | -0.54(-1.64%) |
Oct 16, 2020 | 32.91 | 32.98 | 32.66 | 32.67 | 2,923,266 | +0.09(+0.26%) |
Oct 15, 2020 | 31.80 | 32.68 | 31.80 | 32.58 | 3,166,348 | +0.16(+0.50%) |
Oct 14, 2020 | 32.39 | 32.94 | 32.08 | 32.42 | 3,509,192 | +0.12(+0.36%) |
Oct 13, 2020 | 32.00 | 32.37 | 31.64 | 32.30 | 5,639,094 | +0.11(+0.33%) |
Oct 12, 2020 | 32.22 | 32.46 | 31.93 | 32.20 | 4,139,160 | +0.15(+0.48%) |
Oct 09, 2020 | 31.11 | 32.29 | 30.95 | 32.04 | 5,553,487 | +1.05(+3.40%) |
Oct 08, 2020 | 30.47 | 31.29 | 30.00 | 30.99 | 7,336,887 | +1.73(+5.90%) |
Oct 07, 2020 | 29.48 | 29.79 | 29.11 | 29.26 | 5,816,684 | +0.42(+1.46%) |
Oct 06, 2020 | 29.08 | 29.48 | 28.79 | 28.84 | 5,187,417 | -0.02(-0.07%) |
Oct 05, 2020 | 28.54 | 29.02 | 28.54 | 28.86 | 5,389,715 | +0.71(+2.52%) |
Oct 02, 2020 | 27.21 | 28.55 | 27.12 | 28.15 | 5,061,286 | +0.66(+2.41%) |
Oct 01, 2020 | 27.68 | 28.10 | 27.42 | 27.49 | 5,131,075 | -0.12(-0.45%) |
Sep 30, 2020 | 27.58 | 28.32 | 27.34 | 27.62 | 8,355,705 | +0.21(+0.77%) |
Sep 29, 2020 | 27.58 | 27.82 | 27.30 | 27.41 | 2,057,328 | -0.36(-1.31%) |
Sep 28, 2020 | 27.63 | 28.10 | 27.56 | 27.77 | 2,831,796 | +0.57(+2.08%) |
Sep 25, 2020 | 26.24 | 27.35 | 26.18 | 27.20 | 2,666,838 | +0.72(+2.71%) |
Sep 24, 2020 | 26.23 | 26.80 | 26.05 | 26.48 | 3,162,763 | +0.16(+0.62%) |
Sep 23, 2020 | 26.75 | 27.14 | 26.25 | 26.32 | 5,084,978 | -0.60(-2.24%) |
Sep 22, 2020 | 26.96 | 27.07 | 26.66 | 26.93 | 5,950,148 | -0.12(-0.46%) |
Sep 21, 2020 | 27.02 | 27.34 | 26.76 | 27.05 | 6,395,289 | -0.74(-2.66%) |
Sep 18, 2020 | 28.40 | 28.49 | 27.66 | 27.79 | 7,485,883 | -0.57(-1.99%) |
Sep 17, 2020 | 27.70 | 28.53 | 27.55 | 28.35 | 5,976,169 | +0.34(+1.20%) |
Sep 16, 2020 | 28.36 | 28.72 | 27.93 | 28.02 | 6,018,562 | -0.21(-0.75%) |
Sep 15, 2020 | 27.86 | 28.46 | 27.83 | 28.23 | 3,263,478 | +0.46(+1.66%) |
Sep 14, 2020 | 27.90 | 28.21 | 27.65 | 27.77 | 4,087,271 | -0.05(-0.17%) |
Sep 11, 2020 | 28.12 | 28.23 | 27.73 | 27.82 | 3,266,702 | -0.12(-0.41%) |
Sep 10, 2020 | 27.53 | 28.05 | 27.50 | 27.93 | 4,316,895 | +0.38(+1.39%) |
Sep 09, 2020 | 27.36 | 28.19 | 27.33 | 27.55 | 2,939,820 | +0.42(+1.55%) |
Sep 08, 2020 | 27.87 | 27.87 | 27.06 | 27.13 | 4,395,720 | -0.98(-3.48%) |
Sep 04, 2020 | 28.56 | 28.87 | 27.85 | 28.10 | 5,358,818 | -0.09(-0.31%) |
Sep 03, 2020 | 28.68 | 28.96 | 27.90 | 28.19 | 3,965,119 | -0.69(-2.39%) |
Sep 02, 2020 | 28.11 | 28.94 | 27.91 | 28.88 | 3,766,264 | +0.66(+2.34%) |