Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.26 | 38.51 | 37.21 | 37.33 | 17,266,988 | -0.86(-2.26%) |
Nov 27, 2020 | 38.61 | 38.65 | 38.05 | 38.19 | 3,324,357 | -0.41(-1.05%) |
Nov 25, 2020 | 38.79 | 38.79 | 38.33 | 38.60 | 6,259,881 | -0.62(-1.59%) |
Nov 24, 2020 | 38.04 | 39.25 | 37.94 | 39.22 | 10,091,997 | +2.00(+5.36%) |
Nov 23, 2020 | 37.38 | 37.47 | 36.99 | 37.22 | 6,879,989 | +0.37(+1.01%) |
Nov 20, 2020 | 37.19 | 37.29 | 36.64 | 36.85 | 6,068,648 | -0.50(-1.34%) |
Nov 19, 2020 | 37.13 | 37.41 | 36.58 | 37.35 | 8,653,912 | -0.02(-0.05%) |
Nov 18, 2020 | 38.24 | 38.67 | 37.34 | 37.37 | 8,479,101 | -0.67(-1.75%) |
Nov 17, 2020 | 37.66 | 38.30 | 37.35 | 38.04 | 8,548,187 | -0.22(-0.56%) |
Nov 16, 2020 | 38.58 | 38.91 | 37.83 | 38.25 | 8,837,705 | +0.84(+2.24%) |
Nov 13, 2020 | 37.36 | 37.66 | 37.16 | 37.41 | 6,909,519 | +0.43(+1.17%) |
Nov 12, 2020 | 37.11 | 37.31 | 36.39 | 36.98 | 9,289,607 | -0.81(-2.15%) |
Nov 11, 2020 | 38.04 | 38.14 | 36.98 | 37.79 | 8,890,855 | -0.34(-0.88%) |
Nov 10, 2020 | 38.43 | 38.43 | 37.34 | 38.13 | 9,332,954 | -0.02(-0.05%) |
Nov 09, 2020 | 37.27 | 38.87 | 36.71 | 38.15 | 18,623,018 | +4.31(+12.74%) |
Nov 06, 2020 | 35.26 | 35.36 | 33.61 | 33.84 | 7,188,960 | -1.11(-3.19%) |
Nov 05, 2020 | 33.66 | 35.12 | 33.66 | 34.95 | 6,391,307 | +1.26(+3.74%) |
Nov 04, 2020 | 34.28 | 34.80 | 33.23 | 33.69 | 8,673,972 | -1.57(-4.46%) |
Nov 03, 2020 | 35.02 | 35.50 | 34.90 | 35.26 | 7,186,240 | +0.93(+2.72%) |
Nov 02, 2020 | 34.08 | 34.66 | 33.49 | 34.33 | 6,847,953 | +0.68(+2.03%) |
Oct 30, 2020 | 32.82 | 33.66 | 32.62 | 33.65 | 7,189,192 | +0.76(+2.31%) |
Oct 29, 2020 | 32.08 | 33.11 | 31.59 | 32.89 | 7,680,051 | +0.67(+2.06%) |
Oct 28, 2020 | 32.55 | 32.85 | 32.12 | 32.22 | 9,767,512 | -0.96(-2.89%) |
Oct 27, 2020 | 34.23 | 34.32 | 33.16 | 33.18 | 8,038,584 | -1.34(-3.88%) |
Oct 26, 2020 | 34.71 | 34.79 | 34.02 | 34.52 | 7,292,898 | -0.60(-1.72%) |
Oct 23, 2020 | 35.31 | 35.44 | 34.62 | 35.12 | 6,668,509 | +0.16(+0.44%) |
Oct 22, 2020 | 33.49 | 35.03 | 33.49 | 34.97 | 7,369,058 | +1.43(+4.28%) |
Oct 21, 2020 | 33.70 | 34.00 | 33.50 | 33.54 | 5,685,862 | -0.34(-0.99%) |
Oct 20, 2020 | 33.96 | 34.41 | 33.82 | 33.87 | 6,559,276 | +0.21(+0.62%) |
Oct 19, 2020 | 33.99 | 34.30 | 33.57 | 33.66 | 7,081,196 | -0.15(-0.43%) |
Oct 16, 2020 | 33.91 | 34.29 | 33.37 | 33.81 | 6,573,934 | +0.00(+0.00%) |
Oct 15, 2020 | 32.99 | 33.99 | 32.88 | 33.81 | 6,957,785 | +0.77(+2.33%) |
Oct 14, 2020 | 33.21 | 34.13 | 33.02 | 33.04 | 8,984,618 | -0.15(-0.44%) |
Oct 13, 2020 | 34.12 | 34.29 | 33.10 | 33.19 | 7,477,826 | -1.15(-3.35%) |
Oct 12, 2020 | 33.72 | 34.53 | 33.51 | 34.34 | 8,390,306 | +0.50(+1.48%) |
Oct 09, 2020 | 34.30 | 34.35 | 33.33 | 33.84 | 7,529,754 | -0.29(-0.84%) |
Oct 08, 2020 | 33.69 | 34.26 | 33.51 | 34.12 | 8,087,308 | +0.61(+1.83%) |
Oct 07, 2020 | 32.87 | 33.74 | 32.82 | 33.51 | 8,882,118 | +1.18(+3.66%) |
Oct 06, 2020 | 32.96 | 33.51 | 32.20 | 32.33 | 7,016,262 | -0.27(-0.82%) |
Oct 05, 2020 | 32.24 | 32.75 | 32.06 | 32.59 | 6,334,184 | +0.83(+2.61%) |
Oct 02, 2020 | 30.55 | 31.92 | 30.45 | 31.76 | 6,258,029 | +0.67(+2.14%) |
Oct 01, 2020 | 31.13 | 31.18 | 30.61 | 31.10 | 5,345,860 | +0.13(+0.42%) |
Sep 30, 2020 | 30.62 | 31.25 | 30.53 | 30.97 | 10,947,853 | +0.48(+1.56%) |
Sep 29, 2020 | 30.67 | 30.74 | 29.99 | 30.49 | 6,022,681 | -0.33(-1.06%) |
Sep 28, 2020 | 30.63 | 31.13 | 30.46 | 30.82 | 6,585,708 | +0.80(+2.67%) |
Sep 25, 2020 | 29.37 | 30.08 | 29.21 | 30.02 | 5,347,525 | +0.37(+1.24%) |
Sep 24, 2020 | 29.61 | 30.16 | 29.17 | 29.65 | 8,153,474 | +0.20(+0.67%) |
Sep 23, 2020 | 30.58 | 30.93 | 29.45 | 29.46 | 7,806,765 | -0.93(-3.06%) |
Sep 22, 2020 | 30.96 | 31.08 | 30.16 | 30.39 | 8,468,153 | -0.49(-1.58%) |
Sep 21, 2020 | 31.32 | 31.74 | 30.41 | 30.87 | 9,494,435 | -1.25(-3.88%) |
Sep 18, 2020 | 32.06 | 32.48 | 31.92 | 32.12 | 9,135,463 | -0.23(-0.71%) |
Sep 17, 2020 | 32.17 | 32.57 | 31.98 | 32.35 | 7,521,747 | -0.23(-0.71%) |
Sep 16, 2020 | 31.86 | 33.06 | 31.74 | 32.58 | 6,672,809 | +0.72(+2.25%) |
Sep 15, 2020 | 32.35 | 32.51 | 31.69 | 31.86 | 8,612,412 | -0.47(-1.45%) |
Sep 14, 2020 | 31.61 | 32.65 | 31.53 | 32.33 | 6,789,915 | +1.02(+3.24%) |
Sep 11, 2020 | 30.57 | 31.38 | 30.44 | 31.32 | 7,414,130 | +0.77(+2.52%) |
Sep 10, 2020 | 31.37 | 31.74 | 30.52 | 30.55 | 8,645,867 | -0.64(-2.05%) |
Sep 09, 2020 | 31.60 | 31.66 | 31.10 | 31.19 | 6,697,819 | -0.16(-0.52%) |
Sep 08, 2020 | 32.11 | 32.40 | 31.10 | 31.35 | 11,455,276 | -1.36(-4.15%) |
Sep 04, 2020 | 32.72 | 33.09 | 32.05 | 32.71 | 9,846,506 | +0.73(+2.27%) |
Sep 03, 2020 | 32.42 | 33.25 | 31.82 | 31.98 | 11,586,114 | -0.13(-0.40%) |
Sep 02, 2020 | 31.28 | 32.25 | 31.17 | 32.11 | 9,775,375 | +0.79(+2.51%) |