Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 39.82 | 39.82 | 39.06 | 39.06 | 303,873 | -0.76(-1.92%) |
Nov 27, 2020 | 39.94 | 39.94 | 39.74 | 39.82 | 107,119 | -0.25(-0.61%) |
Nov 25, 2020 | 39.93 | 40.10 | 39.84 | 40.07 | 207,743 | -0.12(-0.29%) |
Nov 24, 2020 | 39.88 | 40.24 | 39.76 | 40.18 | 523,067 | +0.67(+1.70%) |
Nov 23, 2020 | 39.45 | 39.62 | 39.34 | 39.51 | 210,779 | +0.20(+0.51%) |
Nov 20, 2020 | 39.35 | 39.47 | 39.22 | 39.31 | 486,937 | +0.05(+0.12%) |
Nov 19, 2020 | 39.11 | 39.36 | 38.91 | 39.27 | 355,499 | +0.08(+0.21%) |
Nov 18, 2020 | 39.72 | 39.78 | 39.17 | 39.19 | 377,170 | -0.55(-1.37%) |
Nov 17, 2020 | 39.53 | 39.79 | 39.44 | 39.73 | 367,766 | +0.06(+0.16%) |
Nov 16, 2020 | 39.58 | 39.69 | 39.44 | 39.67 | 343,520 | +0.45(+1.16%) |
Nov 13, 2020 | 38.96 | 39.21 | 38.79 | 39.21 | 331,377 | +0.55(+1.41%) |
Nov 12, 2020 | 39.30 | 39.31 | 38.55 | 38.67 | 364,748 | -0.92(-2.32%) |
Nov 11, 2020 | 39.58 | 39.70 | 39.40 | 39.59 | 242,231 | +0.18(+0.46%) |
Nov 10, 2020 | 38.92 | 39.46 | 38.80 | 39.40 | 712,100 | +0.96(+2.50%) |
Nov 09, 2020 | 39.00 | 39.27 | 38.29 | 38.44 | 1,029,945 | +1.91(+5.22%) |
Nov 06, 2020 | 36.86 | 36.99 | 36.53 | 36.53 | 302,863 | -0.30(-0.81%) |
Nov 05, 2020 | 36.62 | 37.19 | 36.62 | 36.83 | 284,656 | +0.63(+1.73%) |
Nov 04, 2020 | 36.21 | 36.74 | 35.85 | 36.21 | 324,067 | +0.18(+0.50%) |
Nov 03, 2020 | 35.82 | 36.19 | 35.78 | 36.02 | 409,980 | +0.84(+2.40%) |
Nov 02, 2020 | 35.07 | 35.26 | 34.91 | 35.18 | 639,655 | +0.55(+1.60%) |
Oct 30, 2020 | 34.67 | 34.79 | 34.41 | 34.63 | 471,854 | -0.27(-0.78%) |
Oct 29, 2020 | 34.67 | 35.10 | 34.35 | 34.90 | 1,059,283 | -0.03(-0.08%) |
Oct 28, 2020 | 35.30 | 35.45 | 34.87 | 34.93 | 439,470 | -1.15(-3.20%) |
Oct 27, 2020 | 36.26 | 36.34 | 36.06 | 36.08 | 325,263 | -0.36(-1.00%) |
Oct 26, 2020 | 36.51 | 36.53 | 36.13 | 36.44 | 466,403 | -0.56(-1.52%) |
Oct 23, 2020 | 37.12 | 37.18 | 36.81 | 37.01 | 2,313,366 | +0.10(+0.27%) |
Oct 22, 2020 | 36.51 | 36.93 | 36.49 | 36.91 | 211,899 | +0.51(+1.40%) |
Oct 21, 2020 | 36.51 | 36.68 | 36.40 | 36.40 | 394,509 | -0.35(-0.94%) |
Oct 20, 2020 | 36.63 | 36.94 | 36.56 | 36.74 | 480,852 | +0.50(+1.38%) |
Oct 19, 2020 | 36.55 | 36.65 | 36.19 | 36.24 | 136,225 | -0.07(-0.20%) |
Oct 16, 2020 | 36.22 | 36.43 | 36.08 | 36.31 | 365,726 | +0.00(+0.00%) |
Oct 15, 2020 | 36.04 | 36.41 | 35.97 | 36.31 | 3,438,806 | -0.24(-0.65%) |
Oct 14, 2020 | 36.68 | 36.85 | 36.53 | 36.55 | 168,216 | +0.14(+0.37%) |
Oct 13, 2020 | 36.57 | 36.57 | 36.29 | 36.41 | 358,643 | -0.45(-1.21%) |
Oct 12, 2020 | 36.71 | 36.93 | 36.68 | 36.86 | 255,119 | +0.19(+0.52%) |
Oct 09, 2020 | 36.80 | 36.83 | 36.49 | 36.67 | 373,652 | +0.04(+0.10%) |
Oct 08, 2020 | 36.17 | 36.67 | 36.17 | 36.63 | 192,261 | +0.55(+1.54%) |
Oct 07, 2020 | 36.02 | 36.17 | 35.90 | 36.08 | 763,154 | +0.33(+0.91%) |
Oct 06, 2020 | 36.14 | 36.24 | 35.68 | 35.75 | 242,975 | -0.17(-0.48%) |
Oct 05, 2020 | 35.65 | 35.95 | 35.55 | 35.92 | 213,726 | +0.48(+1.36%) |
Oct 02, 2020 | 34.75 | 35.52 | 34.75 | 35.44 | 237,468 | +0.19(+0.54%) |
Oct 01, 2020 | 35.10 | 35.31 | 35.00 | 35.25 | 248,084 | +0.21(+0.60%) |
Sep 30, 2020 | 35.20 | 35.37 | 34.96 | 35.04 | 3,646,425 | -0.10(-0.28%) |
Sep 29, 2020 | 35.13 | 35.33 | 34.96 | 35.14 | 487,690 | -0.01(-0.03%) |
Sep 28, 2020 | 35.12 | 35.26 | 35.01 | 35.15 | 469,183 | +0.27(+0.78%) |
Sep 25, 2020 | 34.26 | 34.91 | 34.26 | 34.88 | 407,230 | +0.35(+1.03%) |
Sep 24, 2020 | 34.25 | 34.83 | 34.09 | 34.53 | 233,923 | +0.13(+0.37%) |
Sep 23, 2020 | 35.21 | 35.23 | 34.34 | 34.40 | 313,217 | -0.59(-1.69%) |
Sep 22, 2020 | 34.81 | 35.08 | 34.73 | 34.99 | 203,702 | +0.15(+0.42%) |
Sep 21, 2020 | 34.85 | 34.85 | 34.43 | 34.84 | 220,765 | -0.69(-1.94%) |
Sep 18, 2020 | 35.96 | 35.96 | 35.42 | 35.53 | 340,955 | -0.64(-1.78%) |
Sep 17, 2020 | 36.02 | 36.21 | 35.88 | 36.18 | 225,008 | -0.05(-0.13%) |
Sep 16, 2020 | 36.27 | 36.58 | 36.19 | 36.22 | 179,253 | +0.02(+0.05%) |
Sep 15, 2020 | 36.39 | 36.56 | 36.06 | 36.21 | 982,220 | +0.15(+0.40%) |
Sep 14, 2020 | 36.00 | 36.26 | 35.99 | 36.06 | 230,876 | +0.35(+0.97%) |
Sep 11, 2020 | 35.88 | 35.90 | 35.51 | 35.72 | 152,037 | +0.08(+0.23%) |
Sep 10, 2020 | 36.32 | 36.38 | 35.60 | 35.63 | 301,518 | -0.58(-1.61%) |
Sep 09, 2020 | 36.04 | 36.48 | 36.04 | 36.22 | 474,415 | +0.53(+1.48%) |
Sep 08, 2020 | 35.82 | 36.05 | 35.56 | 35.69 | 258,265 | -0.60(-1.65%) |
Sep 04, 2020 | 36.56 | 36.61 | 35.82 | 36.29 | 362,973 | -0.08(-0.22%) |
Sep 03, 2020 | 36.95 | 37.21 | 36.22 | 36.37 | 272,391 | -0.56(-1.52%) |
Sep 02, 2020 | 36.44 | 37.01 | 36.40 | 36.93 | 509,138 | +0.86(+2.39%) |