Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.69 | 38.65 | 37.47 | 38.50 | 774,563 | +0.87(+2.31%) |
Nov 27, 2020 | 37.02 | 37.63 | 36.79 | 37.63 | 301,600 | +0.36(+0.97%) |
Nov 25, 2020 | 37.37 | 37.88 | 37.10 | 37.27 | 372,000 | -0.12(-0.32%) |
Nov 24, 2020 | 37.40 | 37.46 | 36.66 | 37.39 | 904,274 | +0.00(+0.00%) |
Nov 23, 2020 | 37.03 | 37.83 | 36.75 | 37.39 | 472,475 | +0.53(+1.44%) |
Nov 20, 2020 | 37.44 | 37.59 | 36.42 | 36.86 | 824,800 | -0.51(-1.36%) |
Nov 19, 2020 | 36.66 | 37.44 | 36.32 | 37.37 | 754,983 | +0.82(+2.26%) |
Nov 18, 2020 | 37.57 | 37.57 | 36.47 | 36.55 | 569,250 | -1.17(-3.12%) |
Nov 17, 2020 | 37.25 | 38.07 | 36.66 | 37.72 | 2,105,051 | +0.11(+0.29%) |
Nov 16, 2020 | 36.77 | 38.11 | 36.30 | 37.61 | 1,620,227 | +1.14(+3.13%) |
Nov 13, 2020 | 35.70 | 36.65 | 35.41 | 36.47 | 933,700 | +0.94(+2.65%) |
Nov 12, 2020 | 34.71 | 35.57 | 34.44 | 35.53 | 600,665 | +0.76(+2.19%) |
Nov 11, 2020 | 33.69 | 34.79 | 33.30 | 34.77 | 692,149 | +1.51(+4.54%) |
Nov 10, 2020 | 31.74 | 33.48 | 31.47 | 33.26 | 1,297,565 | +2.47(+8.02%) |
Nov 09, 2020 | 32.71 | 33.09 | 30.76 | 30.79 | 1,037,098 | -1.79(-5.49%) |
Nov 06, 2020 | 32.74 | 33.17 | 32.39 | 32.58 | 560,000 | -0.08(-0.24%) |
Nov 05, 2020 | 32.78 | 33.07 | 32.40 | 32.66 | 732,397 | +0.10(+0.31%) |
Nov 04, 2020 | 32.52 | 32.95 | 32.05 | 32.56 | 368,178 | +0.00(+0.00%) |
Nov 03, 2020 | 31.65 | 32.80 | 31.65 | 32.56 | 869,360 | +0.85(+2.68%) |
Nov 02, 2020 | 30.92 | 31.76 | 30.54 | 31.71 | 1,095,219 | +0.96(+3.12%) |
Oct 30, 2020 | 31.73 | 32.25 | 30.58 | 30.75 | 1,123,200 | -1.19(-3.73%) |
Oct 29, 2020 | 32.89 | 33.20 | 31.90 | 31.94 | 740,173 | -1.03(-3.12%) |
Oct 28, 2020 | 34.95 | 34.95 | 32.94 | 32.97 | 545,686 | -2.02(-5.77%) |
Oct 27, 2020 | 35.03 | 35.54 | 34.87 | 34.99 | 550,772 | +0.09(+0.26%) |
Oct 26, 2020 | 34.81 | 35.16 | 34.43 | 34.90 | 666,137 | -0.23(-0.65%) |
Oct 23, 2020 | 35.28 | 35.28 | 34.65 | 35.13 | 565,000 | +0.00(+0.00%) |
Oct 22, 2020 | 34.92 | 35.24 | 34.80 | 35.13 | 402,402 | +0.18(+0.52%) |
Oct 21, 2020 | 35.16 | 35.31 | 34.91 | 34.95 | 390,688 | -0.21(-0.60%) |
Oct 20, 2020 | 35.87 | 35.96 | 35.09 | 35.16 | 225,171 | -0.71(-1.98%) |
Oct 19, 2020 | 36.31 | 36.60 | 35.81 | 35.87 | 576,428 | -0.34(-0.94%) |
Oct 16, 2020 | 36.43 | 36.79 | 36.19 | 36.21 | 435,800 | -0.22(-0.60%) |
Oct 15, 2020 | 35.67 | 36.50 | 35.17 | 36.43 | 518,701 | +0.70(+1.96%) |
Oct 14, 2020 | 36.00 | 36.29 | 35.47 | 35.73 | 628,275 | -0.18(-0.50%) |
Oct 13, 2020 | 36.16 | 36.30 | 35.69 | 35.91 | 478,728 | -0.27(-0.75%) |
Oct 12, 2020 | 35.97 | 36.44 | 35.88 | 36.18 | 970,937 | +0.34(+0.95%) |
Oct 09, 2020 | 35.25 | 36.00 | 35.22 | 35.84 | 339,500 | +0.63(+1.79%) |
Oct 08, 2020 | 35.92 | 36.00 | 35.00 | 35.21 | 425,492 | -0.63(-1.76%) |
Oct 07, 2020 | 35.90 | 36.26 | 35.68 | 35.84 | 454,075 | +0.16(+0.45%) |
Oct 06, 2020 | 36.83 | 36.90 | 35.62 | 35.68 | 667,878 | -1.09(-2.96%) |
Oct 05, 2020 | 35.52 | 36.89 | 35.47 | 36.77 | 495,237 | +1.14(+3.20%) |
Oct 02, 2020 | 35.00 | 35.80 | 34.33 | 35.63 | 520,800 | +0.46(+1.31%) |
Oct 01, 2020 | 34.39 | 35.23 | 34.13 | 35.17 | 723,898 | +0.87(+2.54%) |
Sep 30, 2020 | 33.62 | 34.66 | 33.57 | 34.30 | 658,546 | +0.65(+1.93%) |
Sep 29, 2020 | 33.52 | 33.80 | 33.26 | 33.65 | 540,584 | +0.09(+0.27%) |
Sep 28, 2020 | 33.21 | 33.92 | 33.19 | 33.56 | 741,674 | +0.39(+1.18%) |
Sep 25, 2020 | 32.77 | 33.41 | 32.62 | 33.17 | 510,900 | +0.20(+0.61%) |
Sep 24, 2020 | 33.19 | 33.39 | 32.88 | 32.97 | 677,666 | -0.19(-0.57%) |
Sep 23, 2020 | 34.05 | 34.72 | 33.15 | 33.16 | 533,443 | -0.91(-2.67%) |
Sep 22, 2020 | 34.82 | 35.09 | 33.99 | 34.07 | 599,724 | -0.80(-2.29%) |
Sep 21, 2020 | 35.11 | 35.76 | 34.56 | 34.87 | 954,779 | -0.51(-1.44%) |
Sep 18, 2020 | 35.17 | 35.95 | 35.11 | 35.38 | 1,761,400 | +0.15(+0.43%) |
Sep 17, 2020 | 34.92 | 35.48 | 34.65 | 35.23 | 818,487 | +0.83(+2.41%) |
Sep 16, 2020 | 33.57 | 35.40 | 33.57 | 34.40 | 843,661 | +0.89(+2.66%) |
Sep 15, 2020 | 32.68 | 33.78 | 32.60 | 33.51 | 734,843 | +1.05(+3.23%) |
Sep 14, 2020 | 32.40 | 32.56 | 32.17 | 32.46 | 807,117 | +0.15(+0.46%) |
Sep 11, 2020 | 32.69 | 32.92 | 32.21 | 32.31 | 704,400 | -0.33(-1.01%) |
Sep 10, 2020 | 33.18 | 33.28 | 32.64 | 32.64 | 738,709 | -0.42(-1.27%) |
Sep 09, 2020 | 32.70 | 33.32 | 32.70 | 33.06 | 584,296 | +0.54(+1.66%) |
Sep 08, 2020 | 33.05 | 33.31 | 32.20 | 32.52 | 811,331 | -0.50(-1.53%) |
Sep 04, 2020 | 33.20 | 33.39 | 32.71 | 33.02 | 783,100 | -0.22(-0.65%) |
Sep 03, 2020 | 33.32 | 33.82 | 32.79 | 33.24 | 792,452 | -0.28(-0.84%) |
Sep 02, 2020 | 33.46 | 33.87 | 33.19 | 33.52 | 816,614 | +0.03(+0.09%) |