Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 33.79 | 33.97 | 32.62 | 33.35 | 1,197,546 | -0.47(-1.40%) |
Nov 27, 2020 | 34.02 | 34.61 | 33.43 | 33.83 | 559,235 | -0.27(-0.78%) |
Nov 25, 2020 | 34.05 | 34.46 | 33.25 | 34.09 | 1,282,263 | +0.44(+1.30%) |
Nov 24, 2020 | 35.94 | 36.03 | 33.51 | 33.66 | 2,006,859 | -1.87(-5.25%) |
Nov 23, 2020 | 34.42 | 35.90 | 34.37 | 35.52 | 1,460,124 | +1.19(+3.48%) |
Nov 20, 2020 | 34.06 | 34.58 | 33.89 | 34.33 | 1,106,229 | +0.13(+0.39%) |
Nov 19, 2020 | 33.40 | 34.27 | 33.17 | 34.20 | 1,630,454 | +0.92(+2.76%) |
Nov 18, 2020 | 32.79 | 33.79 | 32.63 | 33.28 | 1,809,551 | +0.48(+1.47%) |
Nov 17, 2020 | 32.60 | 33.33 | 32.16 | 32.79 | 1,284,974 | +0.40(+1.23%) |
Nov 16, 2020 | 32.38 | 32.42 | 31.76 | 32.40 | 1,451,090 | +0.45(+1.42%) |
Nov 13, 2020 | 31.54 | 32.21 | 30.93 | 31.94 | 1,075,307 | +0.83(+2.68%) |
Nov 12, 2020 | 31.30 | 32.26 | 30.69 | 31.11 | 1,417,583 | -0.48(-1.53%) |
Nov 11, 2020 | 31.55 | 31.69 | 30.63 | 31.59 | 1,546,169 | +0.33(+1.06%) |
Nov 10, 2020 | 29.53 | 31.58 | 28.66 | 31.26 | 2,701,687 | +2.61(+9.09%) |
Nov 09, 2020 | 32.91 | 33.10 | 28.56 | 28.65 | 5,807,502 | -3.38(-10.54%) |
Nov 06, 2020 | 33.26 | 33.33 | 31.62 | 32.03 | 2,034,859 | -1.24(-3.71%) |
Nov 05, 2020 | 34.35 | 34.91 | 33.09 | 33.26 | 1,747,501 | -0.80(-2.35%) |
Nov 04, 2020 | 32.44 | 34.63 | 32.42 | 34.07 | 2,154,847 | +2.06(+6.42%) |
Nov 03, 2020 | 32.07 | 32.32 | 31.21 | 32.01 | 862,529 | +0.60(+1.92%) |
Nov 02, 2020 | 31.30 | 31.85 | 30.44 | 31.41 | 1,139,456 | +1.00(+3.29%) |
Oct 30, 2020 | 31.08 | 31.59 | 30.18 | 30.41 | 1,747,543 | -0.90(-2.86%) |
Oct 29, 2020 | 32.21 | 32.47 | 31.07 | 31.30 | 867,742 | -0.73(-2.27%) |
Oct 28, 2020 | 31.42 | 32.96 | 31.22 | 32.03 | 1,094,911 | -0.20(-0.61%) |
Oct 27, 2020 | 33.75 | 33.81 | 31.89 | 32.23 | 1,758,575 | -1.41(-4.20%) |
Oct 26, 2020 | 34.43 | 34.75 | 33.28 | 33.64 | 2,524,948 | -1.83(-5.16%) |
Oct 23, 2020 | 34.89 | 35.75 | 34.54 | 35.47 | 1,810,330 | +1.00(+2.90%) |
Oct 22, 2020 | 35.95 | 36.15 | 34.08 | 34.47 | 1,826,789 | -1.53(-4.24%) |
Oct 21, 2020 | 38.15 | 38.46 | 35.80 | 36.00 | 1,299,328 | -2.15(-5.64%) |
Oct 20, 2020 | 38.52 | 38.84 | 37.85 | 38.15 | 1,048,021 | +0.03(+0.07%) |
Oct 19, 2020 | 38.69 | 39.08 | 37.87 | 38.12 | 818,110 | -0.40(-1.03%) |
Oct 16, 2020 | 39.09 | 39.79 | 38.45 | 38.52 | 1,034,292 | -0.57(-1.45%) |
Oct 15, 2020 | 37.55 | 39.22 | 37.49 | 39.08 | 1,027,800 | +0.84(+2.19%) |
Oct 14, 2020 | 38.39 | 38.54 | 37.87 | 38.24 | 677,527 | +0.12(+0.32%) |
Oct 13, 2020 | 38.88 | 38.88 | 37.75 | 38.12 | 915,052 | -0.79(-2.04%) |
Oct 12, 2020 | 38.66 | 39.04 | 38.20 | 38.91 | 794,782 | +0.42(+1.10%) |
Oct 09, 2020 | 38.35 | 39.11 | 38.13 | 38.49 | 1,244,078 | +0.72(+1.90%) |
Oct 08, 2020 | 36.95 | 38.01 | 36.80 | 37.77 | 1,244,039 | +1.55(+4.27%) |
Oct 07, 2020 | 37.11 | 37.53 | 35.70 | 36.22 | 1,701,195 | -0.26(-0.72%) |
Oct 06, 2020 | 37.71 | 37.98 | 36.33 | 36.49 | 1,235,569 | -0.81(-2.17%) |
Oct 05, 2020 | 38.09 | 38.30 | 36.25 | 37.30 | 1,180,035 | -0.24(-0.63%) |
Oct 02, 2020 | 36.33 | 37.80 | 36.13 | 37.54 | 1,193,912 | +0.09(+0.25%) |
Oct 01, 2020 | 36.71 | 37.49 | 36.22 | 37.44 | 2,000,672 | +1.24(+3.44%) |
Sep 30, 2020 | 35.55 | 37.05 | 35.49 | 36.20 | 1,584,958 | +0.66(+1.86%) |
Sep 29, 2020 | 36.48 | 36.54 | 35.43 | 35.54 | 985,703 | -0.90(-2.46%) |
Sep 28, 2020 | 35.06 | 36.56 | 34.66 | 36.43 | 2,109,452 | +2.11(+6.15%) |
Sep 25, 2020 | 34.89 | 35.00 | 33.90 | 34.32 | 2,961,713 | -0.86(-2.44%) |
Sep 24, 2020 | 35.08 | 35.68 | 34.33 | 35.18 | 2,531,834 | -0.13(-0.37%) |
Sep 23, 2020 | 37.71 | 37.77 | 35.02 | 35.31 | 4,880,601 | -2.88(-7.53%) |
Sep 22, 2020 | 36.59 | 38.53 | 36.21 | 38.19 | 4,013,061 | +1.48(+4.03%) |
Sep 21, 2020 | 35.96 | 36.99 | 35.19 | 36.71 | 1,948,024 | -0.06(-0.15%) |
Sep 18, 2020 | 36.78 | 37.18 | 36.01 | 36.76 | 2,330,128 | +0.36(+0.98%) |
Sep 17, 2020 | 36.16 | 36.79 | 35.75 | 36.40 | 1,430,313 | -0.32(-0.87%) |
Sep 16, 2020 | 35.73 | 37.18 | 35.37 | 36.72 | 2,017,418 | +1.92(+5.53%) |
Sep 15, 2020 | 35.64 | 36.17 | 34.70 | 34.80 | 1,280,715 | -1.18(-3.28%) |
Sep 14, 2020 | 34.95 | 36.01 | 34.77 | 35.98 | 1,360,898 | +1.36(+3.92%) |
Sep 11, 2020 | 34.08 | 35.01 | 34.00 | 34.62 | 984,126 | +0.69(+2.03%) |
Sep 10, 2020 | 34.11 | 34.87 | 33.86 | 33.93 | 1,259,496 | +0.00(+0.00%) |
Sep 09, 2020 | 32.37 | 34.08 | 32.15 | 33.93 | 1,643,307 | +1.80(+5.60%) |
Sep 08, 2020 | 32.26 | 33.28 | 31.93 | 32.13 | 1,268,913 | -0.48(-1.47%) |
Sep 04, 2020 | 34.00 | 34.46 | 31.64 | 32.61 | 1,946,405 | -0.98(-2.92%) |
Sep 03, 2020 | 35.05 | 35.06 | 33.03 | 33.59 | 1,477,375 | -1.24(-3.55%) |
Sep 02, 2020 | 34.95 | 35.01 | 33.68 | 34.83 | 1,243,927 | +0.08(+0.24%) |