Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.70 | 37.70 | 37.30 | 37.35 | 12,689 | -0.43(-1.14%) |
Nov 27, 2020 | 37.58 | 37.78 | 37.55 | 37.78 | 4,595 | +0.44(+1.19%) |
Nov 25, 2020 | 37.26 | 37.47 | 37.26 | 37.33 | 13,276 | -0.15(-0.39%) |
Nov 24, 2020 | 37.82 | 37.82 | 37.44 | 37.48 | 16,090 | -0.01(-0.02%) |
Nov 23, 2020 | 37.38 | 37.55 | 37.38 | 37.49 | 11,489 | +0.29(+0.77%) |
Nov 20, 2020 | 37.00 | 37.24 | 36.96 | 37.20 | 9,191 | +0.25(+0.66%) |
Nov 19, 2020 | 36.72 | 36.95 | 36.69 | 36.95 | 22,958 | +0.39(+1.08%) |
Nov 18, 2020 | 37.05 | 37.08 | 36.56 | 36.56 | 79,998 | -0.40(-1.09%) |
Nov 17, 2020 | 36.58 | 37.03 | 36.58 | 36.96 | 10,652 | +0.20(+0.55%) |
Nov 16, 2020 | 36.80 | 36.84 | 36.55 | 36.76 | 12,597 | +0.40(+1.10%) |
Nov 13, 2020 | 36.33 | 36.39 | 36.26 | 36.36 | 6,127 | +0.40(+1.12%) |
Nov 12, 2020 | 36.42 | 36.49 | 35.96 | 35.96 | 5,984 | -0.56(-1.53%) |
Nov 11, 2020 | 36.48 | 36.52 | 36.41 | 36.52 | 5,872 | +0.33(+0.91%) |
Nov 10, 2020 | 36.13 | 36.26 | 36.11 | 36.19 | 12,097 | +0.02(+0.05%) |
Nov 09, 2020 | 37.93 | 37.93 | 36.17 | 36.17 | 34,821 | -0.19(-0.53%) |
Nov 06, 2020 | 36.35 | 36.45 | 36.32 | 36.36 | 20,936 | +0.04(+0.11%) |
Nov 05, 2020 | 36.14 | 36.34 | 36.14 | 36.32 | 19,195 | +0.94(+2.67%) |
Nov 04, 2020 | 34.45 | 35.51 | 34.45 | 35.38 | 19,144 | +0.79(+2.28%) |
Nov 03, 2020 | 34.27 | 34.59 | 34.20 | 34.59 | 19,440 | +0.42(+1.24%) |
Nov 02, 2020 | 34.18 | 34.19 | 33.85 | 34.16 | 7,634 | +0.59(+1.75%) |
Oct 30, 2020 | 33.88 | 33.88 | 33.36 | 33.58 | 8,681 | -0.65(-1.91%) |
Oct 29, 2020 | 33.88 | 34.32 | 33.88 | 34.23 | 14,053 | +0.40(+1.18%) |
Oct 28, 2020 | 33.91 | 34.03 | 33.78 | 33.83 | 143,845 | -0.79(-2.28%) |
Oct 27, 2020 | 34.89 | 34.90 | 34.62 | 34.62 | 12,822 | -0.31(-0.90%) |
Oct 26, 2020 | 35.26 | 35.26 | 34.54 | 34.93 | 21,498 | -0.76(-2.13%) |
Oct 23, 2020 | 35.44 | 35.69 | 35.29 | 35.69 | 18,383 | +0.46(+1.30%) |
Oct 22, 2020 | 34.85 | 35.25 | 34.76 | 35.24 | 12,056 | +0.49(+1.41%) |
Oct 21, 2020 | 35.39 | 35.42 | 34.75 | 34.75 | 5,775 | -0.56(-1.57%) |
Oct 20, 2020 | 35.47 | 35.62 | 35.28 | 35.30 | 9,309 | +0.05(+0.13%) |
Oct 19, 2020 | 36.03 | 36.05 | 35.26 | 35.26 | 13,465 | -0.46(-1.28%) |
Oct 16, 2020 | 35.97 | 35.97 | 35.71 | 35.71 | 10,213 | -0.14(-0.38%) |
Oct 15, 2020 | 35.14 | 35.90 | 35.14 | 35.85 | 19,266 | +0.26(+0.73%) |
Oct 14, 2020 | 35.77 | 35.77 | 35.55 | 35.59 | 13,562 | -0.18(-0.50%) |
Oct 13, 2020 | 35.61 | 35.85 | 35.58 | 35.77 | 14,150 | +0.06(+0.16%) |
Oct 12, 2020 | 35.90 | 35.90 | 35.65 | 35.71 | 8,798 | +0.20(+0.56%) |
Oct 09, 2020 | 35.45 | 35.66 | 35.45 | 35.52 | 12,255 | +0.32(+0.92%) |
Oct 08, 2020 | 35.10 | 35.20 | 35.03 | 35.19 | 34,458 | +0.11(+0.30%) |
Oct 07, 2020 | 34.94 | 35.08 | 34.94 | 35.08 | 17,883 | +0.87(+2.54%) |
Oct 06, 2020 | 34.54 | 34.91 | 34.22 | 34.22 | 10,662 | -0.23(-0.68%) |
Oct 05, 2020 | 33.82 | 34.45 | 33.82 | 34.45 | 84,661 | +0.81(+2.40%) |
Oct 02, 2020 | 32.63 | 33.77 | 32.63 | 33.64 | 23,490 | +0.21(+0.63%) |
Oct 01, 2020 | 33.33 | 33.43 | 33.33 | 33.43 | 8,487 | +0.44(+1.34%) |
Sep 30, 2020 | 33.07 | 33.23 | 32.99 | 32.99 | 5,984 | +0.28(+0.86%) |
Sep 29, 2020 | 32.61 | 32.86 | 32.61 | 32.71 | 5,729 | +0.04(+0.11%) |
Sep 28, 2020 | 32.33 | 32.70 | 32.33 | 32.67 | 16,693 | +0.76(+2.38%) |
Sep 25, 2020 | 31.26 | 31.92 | 31.26 | 31.92 | 10,213 | +0.55(+1.74%) |
Sep 24, 2020 | 30.97 | 31.51 | 30.97 | 31.37 | 7,220 | -0.04(-0.13%) |
Sep 23, 2020 | 32.11 | 32.11 | 31.41 | 31.41 | 5,979 | -0.67(-2.08%) |
Sep 22, 2020 | 31.72 | 32.08 | 31.72 | 32.08 | 8,410 | +0.43(+1.36%) |
Sep 21, 2020 | 31.31 | 31.65 | 31.31 | 31.65 | 6,822 | -0.46(-1.45%) |
Sep 18, 2020 | 32.23 | 32.23 | 31.75 | 32.12 | 31,171 | -0.22(-0.67%) |
Sep 17, 2020 | 31.98 | 32.33 | 31.98 | 32.33 | 5,038 | -0.21(-0.63%) |
Sep 16, 2020 | 32.94 | 33.01 | 32.54 | 32.54 | 34,145 | +0.09(+0.28%) |
Sep 15, 2020 | 32.46 | 32.60 | 32.45 | 32.45 | 15,524 | +0.19(+0.58%) |
Sep 14, 2020 | 32.00 | 32.26 | 31.95 | 32.26 | 20,741 | +0.81(+2.58%) |
Sep 11, 2020 | 31.87 | 31.87 | 31.32 | 31.45 | 9,198 | -0.15(-0.49%) |
Sep 10, 2020 | 31.96 | 32.03 | 31.60 | 31.60 | 8,865 | -0.05(-0.17%) |
Sep 09, 2020 | 31.43 | 31.69 | 31.43 | 31.66 | 11,150 | +0.55(+1.78%) |
Sep 08, 2020 | 31.13 | 31.55 | 30.84 | 31.11 | 27,676 | -0.64(-2.00%) |
Sep 04, 2020 | 32.32 | 32.32 | 31.16 | 31.74 | 14,308 | -0.37(-1.15%) |
Sep 03, 2020 | 32.68 | 32.68 | 32.11 | 32.11 | 8,722 | -1.52(-4.52%) |
Sep 02, 2020 | 33.39 | 33.63 | 33.19 | 33.63 | 29,071 | +0.35(+1.06%) |