Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.19 | 36.29 | 34.13 | 34.15 | 23,454,688 | -2.78(-7.53%) |
Nov 27, 2020 | 37.46 | 37.90 | 36.60 | 36.93 | 5,437,745 | -0.73(-1.95%) |
Nov 25, 2020 | 37.98 | 38.36 | 37.42 | 37.66 | 18,123,926 | -0.67(-1.76%) |
Nov 24, 2020 | 38.05 | 39.15 | 37.79 | 38.34 | 17,885,874 | +1.47(+3.98%) |
Nov 23, 2020 | 34.84 | 36.98 | 34.76 | 36.87 | 16,964,550 | +2.64(+7.72%) |
Nov 20, 2020 | 33.93 | 34.47 | 33.79 | 34.23 | 13,945,554 | +0.16(+0.46%) |
Nov 19, 2020 | 33.41 | 34.19 | 33.13 | 34.07 | 14,485,095 | +0.25(+0.74%) |
Nov 18, 2020 | 33.63 | 35.28 | 33.36 | 33.82 | 27,000,838 | +0.28(+0.85%) |
Nov 17, 2020 | 32.39 | 33.78 | 32.15 | 33.54 | 16,759,386 | +0.66(+2.02%) |
Nov 16, 2020 | 31.90 | 32.91 | 31.42 | 32.87 | 21,660,622 | +2.35(+7.69%) |
Nov 13, 2020 | 29.65 | 30.70 | 29.56 | 30.52 | 13,900,837 | +1.17(+3.97%) |
Nov 12, 2020 | 29.87 | 30.39 | 29.00 | 29.36 | 12,678,907 | -1.10(-3.60%) |
Nov 11, 2020 | 31.04 | 31.25 | 30.26 | 30.45 | 19,952,454 | -0.22(-0.70%) |
Nov 10, 2020 | 29.65 | 30.68 | 29.00 | 30.67 | 23,919,502 | +1.86(+6.44%) |
Nov 09, 2020 | 28.62 | 30.07 | 28.37 | 28.81 | 20,402,586 | +3.62(+14.35%) |
Nov 06, 2020 | 26.01 | 26.46 | 24.85 | 25.20 | 12,145,868 | -0.80(-3.09%) |
Nov 05, 2020 | 25.98 | 26.68 | 25.93 | 26.00 | 11,942,064 | -0.22(-0.86%) |
Nov 04, 2020 | 25.54 | 26.43 | 25.21 | 26.22 | 17,583,684 | +0.92(+3.65%) |
Nov 03, 2020 | 26.52 | 26.54 | 25.15 | 25.30 | 14,051,207 | -0.79(-3.04%) |
Nov 02, 2020 | 25.40 | 26.37 | 24.61 | 26.09 | 15,943,246 | +1.39(+5.63%) |
Oct 30, 2020 | 24.97 | 25.01 | 23.85 | 24.70 | 18,172,350 | -0.47(-1.85%) |
Oct 29, 2020 | 24.27 | 25.19 | 23.76 | 25.17 | 18,025,936 | +0.32(+1.29%) |
Oct 28, 2020 | 25.34 | 25.73 | 24.64 | 24.85 | 17,694,432 | -1.27(-4.86%) |
Oct 27, 2020 | 26.03 | 26.49 | 25.86 | 26.12 | 15,079,504 | -0.05(-0.20%) |
Oct 26, 2020 | 27.42 | 27.56 | 25.97 | 26.17 | 13,348,551 | -1.92(-6.82%) |
Oct 23, 2020 | 27.86 | 28.65 | 27.55 | 28.09 | 17,765,262 | +0.54(+1.97%) |
Oct 22, 2020 | 26.43 | 27.60 | 26.30 | 27.54 | 17,411,084 | +1.10(+4.14%) |
Oct 21, 2020 | 27.77 | 27.98 | 26.40 | 26.45 | 22,247,116 | -1.67(-5.95%) |
Oct 20, 2020 | 28.41 | 28.53 | 27.68 | 28.12 | 22,294,208 | -0.10(-0.37%) |
Oct 19, 2020 | 29.45 | 29.52 | 28.21 | 28.23 | 25,110,582 | -0.92(-3.17%) |
Oct 16, 2020 | 30.05 | 30.19 | 29.13 | 29.15 | 9,630,482 | -1.04(-3.43%) |
Oct 15, 2020 | 28.88 | 30.25 | 28.71 | 30.19 | 10,126,769 | +0.74(+2.52%) |
Oct 14, 2020 | 29.03 | 30.30 | 29.03 | 29.44 | 11,513,297 | -0.30(-1.00%) |
Oct 13, 2020 | 30.30 | 30.70 | 29.59 | 29.74 | 9,522,419 | -0.61(-2.00%) |
Oct 12, 2020 | 29.91 | 30.55 | 29.61 | 30.35 | 8,460,487 | +0.39(+1.31%) |
Oct 09, 2020 | 30.65 | 30.67 | 29.70 | 29.96 | 7,484,153 | -0.34(-1.13%) |
Oct 08, 2020 | 29.42 | 30.37 | 29.25 | 30.30 | 7,925,903 | +1.02(+3.50%) |
Oct 07, 2020 | 28.54 | 29.44 | 28.41 | 29.27 | 7,778,699 | +0.88(+3.09%) |
Oct 06, 2020 | 29.74 | 29.91 | 28.24 | 28.40 | 7,791,655 | -0.84(-2.86%) |
Oct 05, 2020 | 28.62 | 29.26 | 28.34 | 29.23 | 6,628,891 | +1.03(+3.66%) |
Oct 02, 2020 | 26.93 | 28.39 | 26.82 | 28.20 | 8,290,160 | +0.55(+1.97%) |
Oct 01, 2020 | 27.48 | 27.92 | 27.03 | 27.65 | 9,299,112 | -0.35(-1.25%) |
Sep 30, 2020 | 27.91 | 28.39 | 27.75 | 28.00 | 9,512,710 | +0.32(+1.17%) |
Sep 29, 2020 | 28.75 | 28.80 | 27.43 | 27.68 | 7,813,665 | -1.07(-3.71%) |
Sep 28, 2020 | 29.28 | 29.62 | 28.67 | 28.75 | 10,503,772 | +0.01(+0.03%) |
Sep 25, 2020 | 28.22 | 28.98 | 28.12 | 28.74 | 6,146,084 | +0.09(+0.30%) |
Sep 24, 2020 | 27.98 | 29.21 | 27.68 | 28.65 | 8,307,336 | +0.58(+2.07%) |
Sep 23, 2020 | 29.30 | 29.50 | 28.04 | 28.07 | 9,044,322 | -1.18(-4.02%) |
Sep 22, 2020 | 29.28 | 29.68 | 29.00 | 29.25 | 9,338,231 | -0.05(-0.17%) |
Sep 21, 2020 | 29.68 | 29.91 | 29.07 | 29.30 | 13,269,500 | -1.29(-4.21%) |
Sep 18, 2020 | 30.53 | 31.08 | 30.19 | 30.59 | 14,553,399 | -0.19(-0.61%) |
Sep 17, 2020 | 29.33 | 30.79 | 29.13 | 30.77 | 15,418,355 | +0.86(+2.88%) |
Sep 16, 2020 | 29.09 | 30.30 | 28.69 | 29.91 | 10,837,523 | +1.09(+3.79%) |
Sep 15, 2020 | 28.76 | 29.18 | 28.66 | 28.82 | 9,772,672 | +0.24(+0.84%) |
Sep 14, 2020 | 28.34 | 28.88 | 28.15 | 28.58 | 6,374,520 | +0.35(+1.24%) |
Sep 11, 2020 | 28.04 | 28.51 | 27.83 | 28.23 | 7,938,345 | +0.16(+0.58%) |
Sep 10, 2020 | 29.36 | 29.43 | 28.02 | 28.07 | 10,064,636 | -1.31(-4.47%) |
Sep 09, 2020 | 29.72 | 29.72 | 29.18 | 29.38 | 7,552,310 | +0.34(+1.17%) |
Sep 08, 2020 | 30.10 | 30.10 | 28.77 | 29.04 | 10,951,357 | -1.53(-5.02%) |
Sep 04, 2020 | 31.00 | 31.29 | 30.42 | 30.58 | 9,716,300 | -0.11(-0.36%) |
Sep 03, 2020 | 30.72 | 31.44 | 30.56 | 30.69 | 10,239,936 | -0.33(-1.07%) |
Sep 02, 2020 | 31.55 | 31.70 | 31.02 | 31.02 | 8,726,800 | -0.67(-2.10%) |