Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.97 | 37.37 | 36.27 | 37.21 | 306,568 | +0.90(+2.48%) |
Nov 27, 2020 | 36.97 | 37.50 | 36.18 | 36.31 | 75,900 | -0.64(-1.73%) |
Nov 25, 2020 | 35.63 | 37.97 | 35.63 | 36.95 | 150,600 | +1.18(+3.30%) |
Nov 24, 2020 | 34.21 | 37.00 | 33.76 | 35.77 | 395,722 | +1.49(+4.35%) |
Nov 23, 2020 | 35.18 | 35.50 | 34.10 | 34.28 | 148,232 | -0.90(-2.56%) |
Nov 20, 2020 | 34.55 | 35.20 | 34.15 | 35.18 | 138,700 | +0.33(+0.95%) |
Nov 19, 2020 | 34.48 | 35.29 | 34.45 | 34.85 | 93,318 | +0.37(+1.07%) |
Nov 18, 2020 | 35.60 | 36.15 | 34.41 | 34.48 | 150,246 | -1.10(-3.09%) |
Nov 17, 2020 | 34.53 | 35.88 | 34.14 | 35.58 | 304,121 | +0.68(+1.95%) |
Nov 16, 2020 | 35.88 | 36.00 | 34.13 | 34.90 | 121,858 | -0.47(-1.33%) |
Nov 13, 2020 | 35.48 | 35.94 | 35.02 | 35.37 | 185,000 | +0.78(+2.25%) |
Nov 12, 2020 | 33.68 | 35.24 | 33.68 | 34.59 | 71,842 | +0.46(+1.35%) |
Nov 11, 2020 | 34.80 | 34.80 | 33.35 | 34.13 | 97,759 | -0.38(-1.10%) |
Nov 10, 2020 | 32.84 | 34.91 | 32.45 | 34.51 | 127,969 | +1.49(+4.51%) |
Nov 09, 2020 | 34.07 | 34.92 | 32.81 | 33.02 | 176,759 | +0.18(+0.55%) |
Nov 06, 2020 | 35.00 | 35.04 | 32.67 | 32.84 | 181,000 | -1.95(-5.61%) |
Nov 05, 2020 | 34.90 | 35.25 | 33.62 | 34.79 | 131,637 | +0.20(+0.58%) |
Nov 04, 2020 | 32.51 | 34.75 | 32.51 | 34.59 | 130,788 | +2.17(+6.69%) |
Nov 03, 2020 | 32.46 | 32.76 | 30.90 | 32.42 | 162,879 | +0.73(+2.30%) |
Nov 02, 2020 | 31.87 | 32.85 | 31.01 | 31.69 | 117,325 | +0.13(+0.41%) |
Oct 30, 2020 | 32.50 | 33.05 | 31.20 | 31.56 | 158,100 | -1.15(-3.52%) |
Oct 29, 2020 | 32.10 | 33.23 | 31.10 | 32.71 | 192,962 | +0.49(+1.52%) |
Oct 28, 2020 | 31.80 | 32.41 | 30.95 | 32.22 | 167,844 | -0.43(-1.32%) |
Oct 27, 2020 | 33.12 | 33.12 | 32.10 | 32.65 | 119,850 | -0.37(-1.12%) |
Oct 26, 2020 | 34.29 | 35.12 | 32.85 | 33.02 | 97,824 | -1.79(-5.14%) |
Oct 23, 2020 | 35.39 | 35.60 | 34.39 | 34.81 | 81,300 | -0.36(-1.02%) |
Oct 22, 2020 | 34.43 | 35.33 | 34.27 | 35.17 | 131,078 | +0.69(+2.00%) |
Oct 21, 2020 | 34.91 | 35.12 | 34.23 | 34.48 | 135,828 | -0.40(-1.15%) |
Oct 20, 2020 | 34.55 | 35.31 | 34.00 | 34.88 | 165,501 | +0.57(+1.66%) |
Oct 19, 2020 | 34.94 | 35.66 | 33.74 | 34.31 | 204,058 | -0.33(-0.95%) |
Oct 16, 2020 | 34.26 | 35.91 | 34.16 | 34.64 | 190,100 | +0.34(+0.99%) |
Oct 15, 2020 | 34.76 | 35.26 | 33.77 | 34.30 | 359,165 | -1.05(-2.97%) |
Oct 14, 2020 | 37.72 | 37.72 | 35.09 | 35.35 | 157,967 | -1.43(-3.89%) |
Oct 13, 2020 | 37.07 | 37.26 | 35.91 | 36.78 | 107,837 | -0.46(-1.24%) |
Oct 12, 2020 | 38.34 | 38.34 | 37.01 | 37.24 | 177,142 | -0.42(-1.12%) |
Oct 09, 2020 | 37.42 | 37.93 | 36.82 | 37.66 | 143,500 | +0.36(+0.97%) |
Oct 08, 2020 | 37.01 | 38.20 | 37.01 | 37.30 | 165,072 | +0.42(+1.14%) |
Oct 07, 2020 | 35.87 | 37.03 | 35.70 | 36.88 | 209,763 | +1.24(+3.48%) |
Oct 06, 2020 | 35.22 | 36.82 | 34.81 | 35.64 | 164,460 | +0.34(+0.96%) |
Oct 05, 2020 | 33.81 | 35.52 | 33.69 | 35.30 | 165,537 | +1.71(+5.09%) |
Oct 02, 2020 | 33.63 | 34.79 | 33.00 | 33.59 | 211,100 | -0.65(-1.90%) |
Oct 01, 2020 | 33.31 | 34.39 | 32.93 | 34.24 | 225,605 | +0.87(+2.61%) |
Sep 30, 2020 | 32.64 | 34.54 | 32.64 | 33.37 | 215,836 | +0.73(+2.24%) |
Sep 29, 2020 | 32.72 | 33.08 | 31.80 | 32.64 | 367,907 | -0.26(-0.79%) |
Sep 28, 2020 | 33.60 | 33.82 | 32.48 | 32.90 | 290,268 | -0.41(-1.23%) |
Sep 25, 2020 | 32.67 | 34.32 | 32.67 | 33.31 | 362,800 | +0.77(+2.37%) |
Sep 24, 2020 | 34.56 | 34.73 | 32.41 | 32.54 | 471,487 | -2.62(-7.45%) |
Sep 23, 2020 | 36.15 | 36.93 | 34.85 | 35.16 | 537,422 | -0.85(-2.36%) |
Sep 22, 2020 | 37.61 | 37.62 | 35.38 | 36.01 | 247,427 | -1.61(-4.28%) |
Sep 21, 2020 | 38.53 | 38.82 | 37.25 | 37.62 | 324,586 | -1.28(-3.29%) |
Sep 18, 2020 | 39.05 | 39.58 | 38.55 | 38.90 | 333,000 | -0.15(-0.38%) |
Sep 17, 2020 | 39.52 | 40.02 | 38.01 | 39.05 | 319,791 | -0.79(-1.98%) |
Sep 16, 2020 | 40.41 | 40.49 | 39.14 | 39.84 | 599,014 | +0.09(+0.23%) |
Sep 15, 2020 | 41.06 | 41.57 | 39.49 | 39.75 | 432,647 | -0.23(-0.58%) |
Sep 14, 2020 | 39.09 | 40.50 | 39.00 | 39.98 | 514,842 | +1.50(+3.90%) |
Sep 11, 2020 | 39.86 | 40.49 | 37.60 | 38.48 | 1,165,100 | -1.52(-3.80%) |
Sep 10, 2020 | 42.79 | 43.44 | 39.60 | 40.00 | 2,792,669 | -1.61(-3.87%) |
Sep 09, 2020 | 38.70 | 42.61 | 38.51 | 41.61 | 1,406,114 | +1.99(+5.02%) |
Sep 08, 2020 | 45.55 | 49.00 | 37.51 | 39.62 | 6,890,466 | +12.25(+44.76%) |
Sep 04, 2020 | 27.01 | 28.06 | 26.01 | 27.37 | 202,000 | +0.28(+1.03%) |
Sep 03, 2020 | 27.61 | 27.88 | 26.41 | 27.09 | 161,309 | -0.74(-2.66%) |
Sep 02, 2020 | 27.61 | 28.34 | 27.25 | 27.83 | 97,492 | +0.16(+0.58%) |