Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.29 | 37.29 | 37.12 | 37.25 | 33,445 | -0.01(-0.03%) |
Nov 27, 2020 | 37.23 | 37.28 | 37.23 | 37.26 | 6,104 | +0.03(+0.08%) |
Nov 25, 2020 | 37.16 | 37.25 | 37.16 | 37.22 | 14,157 | +0.07(+0.18%) |
Nov 24, 2020 | 37.18 | 37.26 | 37.14 | 37.16 | 8,369 | +0.15(+0.40%) |
Nov 23, 2020 | 37.02 | 37.02 | 36.98 | 37.01 | 8,811 | +0.06(+0.16%) |
Nov 20, 2020 | 36.96 | 36.99 | 36.92 | 36.95 | 67,151 | -0.08(-0.22%) |
Nov 19, 2020 | 36.86 | 37.04 | 36.80 | 37.03 | 15,168 | +0.21(+0.56%) |
Nov 18, 2020 | 36.92 | 36.92 | 36.83 | 36.83 | 28,712 | -0.04(-0.10%) |
Nov 17, 2020 | 36.76 | 36.89 | 36.74 | 36.86 | 22,250 | +0.10(+0.27%) |
Nov 16, 2020 | 36.72 | 36.90 | 36.59 | 36.76 | 76,313 | +0.13(+0.37%) |
Nov 13, 2020 | 36.53 | 36.66 | 36.53 | 36.63 | 10,650 | +0.10(+0.27%) |
Nov 12, 2020 | 36.69 | 36.69 | 36.29 | 36.53 | 57,707 | -0.17(-0.45%) |
Nov 11, 2020 | 36.73 | 36.75 | 36.66 | 36.70 | 15,478 | -0.02(-0.05%) |
Nov 10, 2020 | 36.72 | 36.75 | 36.65 | 36.72 | 16,789 | +0.08(+0.23%) |
Nov 09, 2020 | 36.92 | 36.92 | 36.63 | 36.63 | 27,122 | +0.33(+0.92%) |
Nov 06, 2020 | 36.39 | 36.39 | 36.25 | 36.30 | 12,598 | +0.00(+0.01%) |
Nov 05, 2020 | 36.33 | 36.41 | 36.29 | 36.29 | 9,181 | +0.14(+0.38%) |
Nov 04, 2020 | 35.99 | 36.27 | 35.86 | 36.15 | 11,419 | +0.35(+0.98%) |
Nov 03, 2020 | 35.67 | 35.82 | 35.64 | 35.80 | 12,179 | +0.23(+0.63%) |
Nov 02, 2020 | 35.59 | 35.64 | 35.44 | 35.58 | 28,257 | +0.12(+0.33%) |
Oct 30, 2020 | 35.34 | 35.46 | 35.25 | 35.46 | 8,884 | +0.09(+0.25%) |
Oct 29, 2020 | 35.32 | 35.46 | 35.26 | 35.37 | 24,385 | -0.01(-0.04%) |
Oct 28, 2020 | 35.42 | 35.44 | 35.28 | 35.38 | 21,122 | -0.26(-0.73%) |
Oct 27, 2020 | 35.70 | 35.73 | 35.61 | 35.64 | 13,316 | -0.03(-0.09%) |
Oct 26, 2020 | 35.77 | 35.77 | 35.66 | 35.67 | 9,578 | -0.25(-0.70%) |
Oct 23, 2020 | 35.96 | 35.97 | 35.68 | 35.93 | 23,257 | -0.00(-0.01%) |
Oct 22, 2020 | 35.87 | 35.97 | 35.81 | 35.93 | 8,560 | +0.08(+0.22%) |
Oct 21, 2020 | 35.93 | 35.94 | 35.80 | 35.85 | 17,582 | -0.01(-0.03%) |
Oct 20, 2020 | 35.81 | 35.93 | 35.80 | 35.86 | 10,639 | +0.15(+0.42%) |
Oct 19, 2020 | 35.85 | 35.89 | 35.70 | 35.72 | 17,487 | -0.09(-0.26%) |
Oct 16, 2020 | 35.92 | 36.02 | 35.81 | 35.81 | 22,995 | -0.06(-0.17%) |
Oct 15, 2020 | 35.74 | 35.87 | 35.73 | 35.87 | 11,891 | -0.04(-0.11%) |
Oct 14, 2020 | 35.93 | 35.95 | 35.84 | 35.91 | 27,566 | -0.03(-0.08%) |
Oct 13, 2020 | 36.02 | 36.02 | 35.91 | 35.94 | 16,360 | -0.17(-0.46%) |
Oct 12, 2020 | 36.22 | 36.22 | 35.97 | 36.11 | 25,751 | +0.24(+0.67%) |
Oct 09, 2020 | 35.81 | 35.91 | 35.81 | 35.87 | 5,226 | +0.07(+0.21%) |
Oct 08, 2020 | 35.75 | 35.93 | 35.74 | 35.79 | 21,132 | +0.06(+0.16%) |
Oct 07, 2020 | 35.73 | 35.77 | 35.68 | 35.73 | 15,067 | +0.15(+0.43%) |
Oct 06, 2020 | 35.70 | 35.80 | 35.58 | 35.58 | 10,355 | -0.04(-0.11%) |
Oct 05, 2020 | 35.52 | 35.67 | 35.52 | 35.62 | 12,983 | +0.18(+0.50%) |
Oct 02, 2020 | 35.41 | 35.49 | 35.35 | 35.44 | 13,980 | -0.03(-0.09%) |
Oct 01, 2020 | 35.47 | 35.60 | 35.44 | 35.47 | 7,890 | +0.09(+0.24%) |
Sep 30, 2020 | 35.32 | 35.52 | 35.32 | 35.39 | 10,359 | +0.12(+0.34%) |
Sep 29, 2020 | 35.24 | 35.30 | 35.18 | 35.27 | 5,255 | +0.02(+0.07%) |
Sep 28, 2020 | 35.21 | 35.39 | 35.17 | 35.24 | 21,480 | +0.18(+0.51%) |
Sep 25, 2020 | 35.00 | 35.12 | 35.00 | 35.06 | 10,380 | -0.02(-0.07%) |
Sep 24, 2020 | 35.03 | 35.20 | 34.99 | 35.09 | 20,671 | -0.10(-0.27%) |
Sep 23, 2020 | 35.47 | 35.47 | 35.13 | 35.18 | 10,373 | -0.21(-0.60%) |
Sep 22, 2020 | 35.40 | 35.40 | 35.34 | 35.40 | 13,206 | +0.01(+0.04%) |
Sep 21, 2020 | 35.54 | 35.54 | 35.30 | 35.38 | 22,160 | -0.24(-0.67%) |
Sep 18, 2020 | 35.76 | 35.76 | 35.59 | 35.62 | 31,404 | -0.10(-0.28%) |
Sep 17, 2020 | 35.62 | 35.78 | 35.62 | 35.72 | 9,651 | -0.05(-0.13%) |
Sep 16, 2020 | 35.81 | 35.90 | 35.72 | 35.77 | 61,361 | +0.02(+0.05%) |
Sep 15, 2020 | 35.76 | 35.78 | 35.72 | 35.75 | 7,184 | +0.03(+0.09%) |
Sep 14, 2020 | 35.77 | 35.92 | 35.67 | 35.72 | 28,096 | +0.03(+0.09%) |
Sep 11, 2020 | 35.69 | 35.79 | 35.53 | 35.69 | 17,081 | +0.07(+0.21%) |
Sep 10, 2020 | 35.77 | 35.80 | 35.56 | 35.61 | 34,304 | -0.06(-0.16%) |
Sep 09, 2020 | 35.78 | 35.78 | 35.61 | 35.67 | 34,556 | +0.16(+0.45%) |
Sep 08, 2020 | 35.50 | 35.63 | 35.40 | 35.51 | 11,292 | -0.19(-0.53%) |
Sep 04, 2020 | 35.80 | 35.89 | 35.39 | 35.70 | 26,148 | -0.06(-0.16%) |
Sep 03, 2020 | 35.78 | 35.81 | 35.58 | 35.75 | 27,857 | -0.19(-0.54%) |
Sep 02, 2020 | 35.90 | 35.98 | 35.78 | 35.95 | 12,209 | +0.09(+0.24%) |