Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.42 | 37.66 | 36.48 | 36.89 | 299,722 | -0.39(-1.05%) |
Nov 27, 2020 | 37.16 | 37.34 | 36.32 | 37.28 | 111,000 | +0.32(+0.87%) |
Nov 25, 2020 | 38.32 | 38.32 | 36.28 | 36.96 | 240,300 | -1.12(-2.94%) |
Nov 24, 2020 | 37.99 | 39.18 | 35.11 | 38.08 | 366,396 | +1.01(+2.72%) |
Nov 23, 2020 | 37.46 | 37.88 | 36.67 | 37.07 | 280,117 | -0.12(-0.32%) |
Nov 20, 2020 | 36.79 | 37.36 | 36.54 | 37.19 | 234,000 | +0.08(+0.22%) |
Nov 19, 2020 | 37.40 | 37.56 | 36.82 | 37.11 | 163,241 | -0.05(-0.13%) |
Nov 18, 2020 | 38.18 | 38.87 | 37.10 | 37.16 | 164,182 | -0.95(-2.49%) |
Nov 17, 2020 | 36.90 | 38.71 | 36.67 | 38.11 | 378,584 | +0.91(+2.45%) |
Nov 16, 2020 | 37.76 | 38.08 | 36.80 | 37.20 | 178,015 | -0.22(-0.59%) |
Nov 13, 2020 | 36.63 | 37.62 | 36.63 | 37.42 | 123,300 | +0.50(+1.35%) |
Nov 12, 2020 | 37.47 | 38.47 | 36.61 | 36.92 | 119,405 | -0.74(-1.96%) |
Nov 11, 2020 | 37.11 | 37.76 | 36.73 | 37.66 | 137,258 | +0.63(+1.70%) |
Nov 10, 2020 | 35.45 | 37.30 | 35.13 | 37.03 | 181,658 | +1.91(+5.44%) |
Nov 09, 2020 | 38.60 | 39.14 | 34.97 | 35.12 | 240,667 | -1.65(-4.49%) |
Nov 06, 2020 | 36.76 | 37.35 | 36.47 | 36.77 | 107,500 | +0.25(+0.68%) |
Nov 05, 2020 | 36.23 | 36.92 | 36.23 | 36.52 | 108,145 | +0.41(+1.14%) |
Nov 04, 2020 | 36.23 | 37.14 | 35.91 | 36.11 | 89,842 | -0.43(-1.18%) |
Nov 03, 2020 | 36.30 | 36.74 | 35.86 | 36.54 | 126,634 | +0.78(+2.18%) |
Nov 02, 2020 | 35.77 | 36.19 | 34.97 | 35.76 | 229,187 | +0.37(+1.05%) |
Oct 30, 2020 | 35.83 | 36.04 | 35.10 | 35.39 | 119,000 | -0.67(-1.86%) |
Oct 29, 2020 | 35.97 | 36.23 | 35.39 | 36.06 | 129,581 | -0.03(-0.08%) |
Oct 28, 2020 | 36.53 | 36.70 | 35.89 | 36.09 | 158,161 | -0.99(-2.67%) |
Oct 27, 2020 | 36.92 | 37.39 | 36.60 | 37.08 | 121,584 | +0.03(+0.08%) |
Oct 26, 2020 | 37.02 | 37.47 | 36.61 | 37.05 | 155,529 | -0.31(-0.83%) |
Oct 23, 2020 | 37.26 | 37.60 | 37.07 | 37.36 | 102,000 | +0.11(+0.30%) |
Oct 22, 2020 | 37.33 | 37.45 | 36.86 | 37.25 | 101,407 | +0.11(+0.30%) |
Oct 21, 2020 | 37.53 | 37.95 | 37.00 | 37.14 | 93,078 | -0.27(-0.72%) |
Oct 20, 2020 | 37.83 | 38.05 | 37.19 | 37.41 | 80,571 | -0.09(-0.24%) |
Oct 19, 2020 | 38.55 | 38.69 | 37.45 | 37.50 | 124,004 | -0.97(-2.52%) |
Oct 16, 2020 | 38.75 | 38.88 | 38.35 | 38.47 | 156,500 | -0.46(-1.18%) |
Oct 15, 2020 | 37.85 | 39.04 | 37.68 | 38.93 | 102,255 | +0.61(+1.59%) |
Oct 14, 2020 | 39.18 | 39.62 | 38.23 | 38.32 | 81,831 | -0.98(-2.49%) |
Oct 13, 2020 | 39.41 | 39.55 | 38.91 | 39.30 | 136,176 | -0.30(-0.76%) |
Oct 12, 2020 | 38.84 | 39.91 | 38.71 | 39.60 | 163,863 | +0.98(+2.54%) |
Oct 09, 2020 | 38.05 | 38.67 | 38.01 | 38.62 | 159,700 | +0.81(+2.14%) |
Oct 08, 2020 | 37.32 | 37.90 | 37.16 | 37.81 | 130,503 | +0.67(+1.80%) |
Oct 07, 2020 | 37.08 | 37.57 | 36.90 | 37.14 | 208,515 | +0.14(+0.38%) |
Oct 06, 2020 | 36.93 | 37.52 | 36.50 | 37.00 | 206,066 | +0.33(+0.90%) |
Oct 05, 2020 | 36.74 | 37.02 | 36.44 | 36.67 | 131,515 | +0.21(+0.58%) |
Oct 02, 2020 | 35.94 | 36.67 | 35.74 | 36.46 | 142,600 | +0.20(+0.55%) |
Oct 01, 2020 | 35.49 | 36.44 | 35.05 | 36.26 | 221,505 | +0.12(+0.33%) |
Sep 30, 2020 | 35.51 | 36.22 | 35.51 | 36.14 | 259,079 | +0.69(+1.95%) |
Sep 29, 2020 | 35.08 | 35.52 | 34.94 | 35.45 | 135,914 | +0.40(+1.14%) |
Sep 28, 2020 | 34.43 | 35.30 | 34.28 | 35.05 | 147,231 | +0.82(+2.40%) |
Sep 25, 2020 | 33.81 | 34.49 | 33.80 | 34.23 | 139,600 | +0.17(+0.50%) |
Sep 24, 2020 | 33.27 | 34.30 | 33.13 | 34.06 | 188,897 | +0.71(+2.13%) |
Sep 23, 2020 | 34.13 | 34.41 | 33.31 | 33.35 | 141,976 | -0.75(-2.20%) |
Sep 22, 2020 | 34.16 | 34.50 | 33.84 | 34.10 | 181,832 | -0.02(-0.06%) |
Sep 21, 2020 | 34.49 | 34.79 | 33.51 | 34.12 | 189,042 | -0.91(-2.60%) |
Sep 18, 2020 | 35.56 | 37.15 | 34.40 | 35.03 | 801,800 | -0.19(-0.54%) |
Sep 17, 2020 | 35.20 | 35.55 | 34.86 | 35.22 | 250,669 | -0.14(-0.40%) |
Sep 16, 2020 | 36.26 | 36.49 | 35.25 | 35.36 | 245,853 | -0.76(-2.10%) |
Sep 15, 2020 | 36.64 | 36.64 | 36.00 | 36.12 | 181,776 | -0.16(-0.44%) |
Sep 14, 2020 | 36.78 | 36.93 | 36.22 | 36.28 | 132,725 | -0.29(-0.79%) |
Sep 11, 2020 | 36.97 | 37.26 | 36.43 | 36.57 | 172,100 | -0.27(-0.73%) |
Sep 10, 2020 | 37.02 | 37.34 | 36.73 | 36.84 | 172,466 | +0.03(+0.08%) |
Sep 09, 2020 | 36.13 | 37.05 | 36.09 | 36.81 | 140,640 | +1.02(+2.85%) |
Sep 08, 2020 | 36.36 | 36.36 | 35.66 | 35.79 | 204,330 | -0.84(-2.29%) |
Sep 04, 2020 | 37.33 | 37.44 | 36.23 | 36.63 | 176,900 | -0.35(-0.95%) |
Sep 03, 2020 | 37.66 | 37.76 | 36.62 | 36.98 | 207,212 | -0.92(-2.43%) |
Sep 02, 2020 | 37.72 | 38.19 | 37.70 | 37.90 | 115,594 | +0.11(+0.29%) |