Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 41.85 | 41.89 | 38.52 | 38.65 | 11,764,910 | -3.75(-8.85%) |
Nov 27, 2020 | 42.94 | 44.01 | 42.15 | 42.40 | 2,652,793 | -1.29(-2.96%) |
Nov 25, 2020 | 44.42 | 45.16 | 43.69 | 43.69 | 9,176,821 | -1.17(-2.61%) |
Nov 24, 2020 | 42.98 | 45.10 | 42.73 | 44.86 | 12,574,552 | +3.33(+8.02%) |
Nov 23, 2020 | 38.03 | 41.60 | 37.96 | 41.53 | 7,689,766 | +4.11(+10.99%) |
Nov 20, 2020 | 37.18 | 37.94 | 36.74 | 37.42 | 4,242,407 | -0.06(-0.15%) |
Nov 19, 2020 | 36.65 | 37.60 | 36.36 | 37.48 | 5,077,646 | +0.44(+1.18%) |
Nov 18, 2020 | 38.09 | 39.09 | 36.98 | 37.04 | 6,189,846 | -0.61(-1.62%) |
Nov 17, 2020 | 36.98 | 37.76 | 36.23 | 37.65 | 6,542,175 | +0.26(+0.71%) |
Nov 16, 2020 | 36.51 | 37.49 | 35.99 | 37.39 | 8,480,751 | +2.21(+6.28%) |
Nov 13, 2020 | 33.78 | 35.39 | 33.77 | 35.18 | 5,888,303 | +1.80(+5.38%) |
Nov 12, 2020 | 33.64 | 34.53 | 33.08 | 33.38 | 5,748,181 | -1.17(-3.39%) |
Nov 11, 2020 | 35.24 | 35.48 | 34.02 | 34.55 | 8,643,753 | -0.23(-0.66%) |
Nov 10, 2020 | 33.80 | 34.83 | 32.62 | 34.78 | 7,994,517 | +1.55(+4.66%) |
Nov 09, 2020 | 32.72 | 34.44 | 32.23 | 33.23 | 13,146,193 | +4.72(+16.57%) |
Nov 06, 2020 | 29.93 | 30.61 | 28.06 | 28.51 | 10,702,754 | -0.84(-2.87%) |
Nov 05, 2020 | 29.11 | 30.07 | 29.11 | 29.35 | 6,748,323 | -0.36(-1.22%) |
Nov 04, 2020 | 28.96 | 30.41 | 28.21 | 29.71 | 7,392,336 | +0.84(+2.91%) |
Nov 03, 2020 | 29.61 | 29.65 | 28.47 | 28.87 | 4,468,240 | -0.11(-0.37%) |
Nov 02, 2020 | 28.76 | 29.49 | 27.54 | 28.98 | 5,892,484 | +0.75(+2.66%) |
Oct 30, 2020 | 27.73 | 28.24 | 27.22 | 28.23 | 5,709,995 | +0.22(+0.79%) |
Oct 29, 2020 | 26.22 | 28.06 | 25.74 | 28.01 | 7,406,457 | +1.20(+4.49%) |
Oct 28, 2020 | 27.74 | 27.77 | 26.36 | 26.80 | 10,619,161 | -1.71(-5.99%) |
Oct 27, 2020 | 28.64 | 29.01 | 28.24 | 28.51 | 8,590,168 | -0.29(-1.00%) |
Oct 26, 2020 | 30.31 | 30.31 | 28.57 | 28.80 | 6,131,419 | -2.13(-6.88%) |
Oct 23, 2020 | 30.72 | 31.09 | 30.25 | 30.92 | 5,417,423 | +0.48(+1.57%) |
Oct 22, 2020 | 28.92 | 30.61 | 28.81 | 30.45 | 8,782,225 | +1.49(+5.15%) |
Oct 21, 2020 | 29.92 | 29.97 | 28.89 | 28.95 | 7,657,672 | -0.96(-3.20%) |
Oct 20, 2020 | 30.07 | 30.17 | 29.06 | 29.91 | 7,422,089 | +0.07(+0.25%) |
Oct 19, 2020 | 30.94 | 30.99 | 29.81 | 29.84 | 10,162,592 | -1.01(-3.29%) |
Oct 16, 2020 | 31.23 | 32.85 | 30.21 | 30.85 | 12,446,538 | -0.54(-1.73%) |
Oct 15, 2020 | 30.13 | 31.53 | 29.81 | 31.39 | 5,812,172 | +0.69(+2.24%) |
Oct 14, 2020 | 31.64 | 32.00 | 30.69 | 30.71 | 8,477,563 | -0.83(-2.64%) |
Oct 13, 2020 | 31.54 | 32.77 | 31.42 | 31.54 | 9,566,355 | +0.35(+1.13%) |
Oct 12, 2020 | 30.62 | 31.35 | 29.92 | 31.19 | 4,663,711 | +0.53(+1.73%) |
Oct 09, 2020 | 31.00 | 31.15 | 30.34 | 30.66 | 4,163,214 | -0.09(-0.29%) |
Oct 08, 2020 | 30.29 | 30.91 | 29.93 | 30.75 | 4,550,988 | +0.78(+2.61%) |
Oct 07, 2020 | 29.38 | 30.09 | 29.15 | 29.96 | 5,529,601 | +0.59(+2.00%) |
Oct 06, 2020 | 30.35 | 30.79 | 29.16 | 29.37 | 7,382,725 | -0.38(-1.29%) |
Oct 05, 2020 | 28.94 | 29.78 | 28.62 | 29.76 | 5,039,673 | +1.35(+4.74%) |
Oct 02, 2020 | 27.58 | 28.75 | 27.45 | 28.41 | 6,651,463 | -0.04(-0.14%) |
Oct 01, 2020 | 28.84 | 29.24 | 28.26 | 28.45 | 6,229,376 | -0.88(-3.01%) |
Sep 30, 2020 | 29.74 | 30.00 | 29.22 | 29.33 | 7,392,444 | -0.20(-0.69%) |
Sep 29, 2020 | 30.40 | 30.58 | 28.49 | 29.54 | 8,598,853 | -1.02(-3.34%) |
Sep 28, 2020 | 31.32 | 31.32 | 30.41 | 30.56 | 5,109,005 | -0.01(-0.03%) |
Sep 25, 2020 | 29.59 | 30.85 | 29.43 | 30.57 | 4,124,007 | +0.65(+2.18%) |
Sep 24, 2020 | 29.53 | 30.56 | 28.84 | 29.91 | 5,429,345 | +0.22(+0.74%) |
Sep 23, 2020 | 31.59 | 31.90 | 29.66 | 29.69 | 4,950,012 | -1.69(-5.38%) |
Sep 22, 2020 | 31.89 | 32.40 | 31.00 | 31.38 | 4,616,807 | -0.29(-0.93%) |
Sep 21, 2020 | 32.24 | 32.74 | 31.25 | 31.68 | 5,782,836 | -1.55(-4.67%) |
Sep 18, 2020 | 33.30 | 33.91 | 32.90 | 33.23 | 7,186,629 | -0.39(-1.17%) |
Sep 17, 2020 | 32.53 | 33.63 | 32.29 | 33.62 | 4,778,942 | +0.27(+0.81%) |
Sep 16, 2020 | 31.75 | 33.94 | 31.55 | 33.35 | 8,029,596 | +1.85(+5.88%) |
Sep 15, 2020 | 32.24 | 32.47 | 31.37 | 31.50 | 5,868,850 | -0.47(-1.48%) |
Sep 14, 2020 | 32.08 | 32.45 | 31.46 | 31.97 | 6,791,313 | +0.10(+0.31%) |
Sep 11, 2020 | 31.41 | 31.99 | 30.93 | 31.87 | 6,932,523 | +0.86(+2.76%) |
Sep 10, 2020 | 34.13 | 34.13 | 31.01 | 31.02 | 9,135,928 | -3.15(-9.22%) |
Sep 09, 2020 | 33.76 | 34.56 | 33.42 | 34.17 | 4,367,946 | +0.84(+2.52%) |
Sep 08, 2020 | 34.42 | 34.57 | 32.67 | 33.33 | 7,041,584 | -1.89(-5.35%) |
Sep 04, 2020 | 35.56 | 35.85 | 34.73 | 35.21 | 5,413,403 | +0.01(+0.02%) |
Sep 03, 2020 | 35.68 | 36.40 | 34.92 | 35.20 | 6,356,492 | -0.47(-1.30%) |
Sep 02, 2020 | 36.50 | 36.84 | 35.53 | 35.67 | 6,432,129 | -1.23(-3.34%) |