Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.33 | 37.21 | 35.90 | 36.08 | 2,403,543 | -0.73(-2.00%) |
Nov 27, 2020 | 37.33 | 37.33 | 36.64 | 36.81 | 757,257 | -0.44(-1.17%) |
Nov 25, 2020 | 37.31 | 37.50 | 36.64 | 37.25 | 1,474,462 | -0.71(-1.87%) |
Nov 24, 2020 | 38.01 | 38.42 | 37.59 | 37.95 | 639,679 | -0.05(-0.13%) |
Nov 23, 2020 | 38.71 | 38.90 | 37.67 | 38.01 | 642,444 | -0.46(-1.20%) |
Nov 20, 2020 | 38.42 | 38.95 | 38.25 | 38.47 | 553,245 | -0.31(-0.79%) |
Nov 19, 2020 | 38.14 | 39.23 | 38.14 | 38.77 | 1,264,395 | +0.73(+1.91%) |
Nov 18, 2020 | 39.62 | 39.69 | 37.30 | 38.05 | 1,352,036 | -1.84(-4.60%) |
Nov 17, 2020 | 40.40 | 40.40 | 38.26 | 39.88 | 1,476,511 | -0.65(-1.60%) |
Nov 16, 2020 | 39.93 | 41.12 | 39.70 | 40.53 | 1,063,003 | +0.93(+2.35%) |
Nov 13, 2020 | 39.04 | 40.00 | 38.85 | 39.60 | 689,331 | +1.13(+2.93%) |
Nov 12, 2020 | 39.13 | 39.76 | 38.43 | 38.48 | 1,141,716 | -1.05(-2.66%) |
Nov 11, 2020 | 39.40 | 40.29 | 38.74 | 39.53 | 1,192,101 | -0.11(-0.28%) |
Nov 10, 2020 | 37.89 | 39.99 | 37.48 | 39.64 | 2,186,718 | +0.70(+1.80%) |
Nov 09, 2020 | 38.00 | 40.11 | 37.98 | 38.94 | 1,908,882 | +1.22(+3.24%) |
Nov 06, 2020 | 36.67 | 37.98 | 36.67 | 37.72 | 1,612,422 | +0.22(+0.59%) |
Nov 05, 2020 | 37.46 | 37.90 | 36.02 | 37.49 | 1,781,664 | +0.94(+2.57%) |
Nov 04, 2020 | 35.85 | 37.38 | 35.48 | 36.55 | 2,005,922 | +1.95(+5.63%) |
Nov 03, 2020 | 35.30 | 35.48 | 34.11 | 34.61 | 1,050,695 | -0.92(-2.60%) |
Nov 02, 2020 | 35.86 | 36.08 | 35.19 | 35.53 | 1,479,092 | +0.05(+0.14%) |
Oct 30, 2020 | 35.46 | 35.57 | 34.66 | 35.48 | 1,724,617 | -0.26(-0.72%) |
Oct 29, 2020 | 35.44 | 36.37 | 35.37 | 35.73 | 1,580,092 | +0.30(+0.84%) |
Oct 28, 2020 | 34.64 | 35.68 | 34.33 | 35.44 | 1,324,305 | -0.15(-0.41%) |
Oct 27, 2020 | 33.77 | 36.00 | 33.66 | 35.58 | 1,589,672 | +1.60(+4.70%) |
Oct 26, 2020 | 33.92 | 34.30 | 33.70 | 33.98 | 432,736 | -0.17(-0.50%) |
Oct 23, 2020 | 34.37 | 34.37 | 33.54 | 34.15 | 522,796 | +0.08(+0.23%) |
Oct 22, 2020 | 33.69 | 34.19 | 33.32 | 34.08 | 1,510,431 | +0.53(+1.58%) |
Oct 21, 2020 | 33.15 | 33.99 | 33.12 | 33.55 | 1,088,175 | +0.52(+1.58%) |
Oct 20, 2020 | 32.82 | 33.38 | 32.72 | 33.03 | 479,164 | +0.32(+0.99%) |
Oct 19, 2020 | 33.15 | 33.74 | 32.63 | 32.70 | 935,795 | -0.04(-0.13%) |
Oct 16, 2020 | 32.63 | 32.96 | 32.19 | 32.75 | 1,037,511 | +0.44(+1.37%) |
Oct 15, 2020 | 32.45 | 33.14 | 31.97 | 32.30 | 1,064,892 | -0.82(-2.47%) |
Oct 14, 2020 | 34.37 | 34.37 | 32.41 | 33.12 | 2,161,393 | -0.93(-2.73%) |
Oct 13, 2020 | 34.78 | 34.84 | 33.70 | 34.05 | 1,070,498 | -0.85(-2.42%) |
Oct 12, 2020 | 35.76 | 35.85 | 34.83 | 34.90 | 1,196,557 | -0.31(-0.87%) |
Oct 09, 2020 | 35.14 | 35.69 | 35.12 | 35.21 | 618,126 | -0.15(-0.41%) |
Oct 08, 2020 | 35.63 | 36.25 | 35.16 | 35.35 | 692,847 | -0.09(-0.27%) |
Oct 07, 2020 | 34.76 | 35.58 | 34.76 | 35.44 | 1,349,574 | +0.61(+1.77%) |
Oct 06, 2020 | 34.45 | 35.44 | 34.24 | 34.83 | 1,615,449 | +0.42(+1.22%) |
Oct 05, 2020 | 33.15 | 35.82 | 32.93 | 34.41 | 4,247,044 | +1.49(+4.54%) |
Oct 02, 2020 | 30.96 | 33.34 | 30.74 | 32.92 | 2,306,673 | +1.32(+4.19%) |
Oct 01, 2020 | 31.06 | 32.24 | 30.67 | 31.59 | 1,672,037 | +0.49(+1.56%) |
Sep 30, 2020 | 28.89 | 31.72 | 28.84 | 31.11 | 4,906,912 | +2.37(+8.26%) |
Sep 29, 2020 | 29.85 | 29.97 | 28.20 | 28.73 | 1,715,793 | -1.12(-3.75%) |
Sep 28, 2020 | 29.31 | 31.93 | 29.20 | 29.85 | 2,964,104 | +2.07(+7.44%) |
Sep 25, 2020 | 29.19 | 29.41 | 27.76 | 27.78 | 2,045,392 | -1.69(-5.74%) |
Sep 24, 2020 | 29.89 | 29.91 | 29.24 | 29.48 | 1,114,423 | -0.73(-2.40%) |
Sep 23, 2020 | 30.47 | 31.22 | 29.97 | 30.20 | 1,237,858 | -0.52(-1.70%) |
Sep 22, 2020 | 30.88 | 31.23 | 30.14 | 30.72 | 802,924 | -0.22(-0.72%) |
Sep 21, 2020 | 30.41 | 31.01 | 29.83 | 30.94 | 925,447 | -0.46(-1.47%) |
Sep 18, 2020 | 30.67 | 31.66 | 30.43 | 31.41 | 1,464,156 | +0.76(+2.48%) |
Sep 17, 2020 | 29.83 | 30.66 | 29.71 | 30.65 | 1,905,474 | +0.55(+1.84%) |
Sep 16, 2020 | 29.78 | 30.54 | 29.62 | 30.09 | 800,207 | +0.52(+1.76%) |
Sep 15, 2020 | 30.31 | 30.31 | 29.28 | 29.57 | 771,440 | -0.44(-1.48%) |
Sep 14, 2020 | 28.77 | 30.17 | 28.65 | 30.01 | 1,566,144 | +1.62(+5.71%) |
Sep 11, 2020 | 28.55 | 28.93 | 27.90 | 28.39 | 834,318 | +0.18(+0.64%) |
Sep 10, 2020 | 29.15 | 29.47 | 28.09 | 28.21 | 1,155,434 | -0.93(-3.19%) |
Sep 09, 2020 | 29.72 | 29.72 | 28.62 | 29.14 | 1,393,647 | +0.03(+0.09%) |
Sep 08, 2020 | 29.87 | 30.21 | 29.20 | 29.12 | 1,544,962 | -1.69(-5.49%) |
Sep 04, 2020 | 30.64 | 31.06 | 29.67 | 30.81 | 878,704 | -0.08(-0.25%) |
Sep 03, 2020 | 32.01 | 32.01 | 30.47 | 30.88 | 1,723,162 | -1.50(-4.64%) |
Sep 02, 2020 | 32.72 | 33.19 | 31.81 | 32.39 | 983,389 | -0.44(-1.35%) |