Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.33 | 38.45 | 37.55 | 37.62 | 1,260,544 | -1.15(-2.97%) |
Nov 27, 2020 | 38.48 | 38.98 | 38.39 | 38.77 | 266,175 | +0.30(+0.77%) |
Nov 25, 2020 | 38.51 | 38.75 | 38.27 | 38.48 | 471,698 | -0.24(-0.61%) |
Nov 24, 2020 | 38.14 | 38.80 | 37.78 | 38.71 | 913,916 | +0.94(+2.48%) |
Nov 23, 2020 | 37.25 | 37.89 | 37.04 | 37.78 | 588,891 | +0.94(+2.54%) |
Nov 20, 2020 | 36.89 | 37.04 | 36.59 | 36.84 | 501,160 | -0.14(-0.37%) |
Nov 19, 2020 | 37.08 | 37.11 | 36.61 | 36.98 | 654,437 | -0.21(-0.56%) |
Nov 18, 2020 | 37.91 | 38.13 | 37.18 | 37.19 | 835,586 | -0.54(-1.43%) |
Nov 17, 2020 | 37.83 | 38.19 | 37.49 | 37.73 | 1,454,841 | -0.63(-1.64%) |
Nov 16, 2020 | 37.45 | 38.39 | 37.30 | 38.36 | 894,165 | +1.24(+3.34%) |
Nov 13, 2020 | 36.04 | 37.26 | 36.04 | 37.12 | 615,453 | +1.49(+4.17%) |
Nov 12, 2020 | 36.33 | 36.40 | 35.39 | 35.63 | 679,789 | -1.04(-2.84%) |
Nov 11, 2020 | 36.83 | 37.02 | 35.93 | 36.67 | 666,736 | +0.05(+0.13%) |
Nov 10, 2020 | 36.65 | 37.11 | 36.30 | 36.62 | 1,283,459 | +0.18(+0.49%) |
Nov 09, 2020 | 36.75 | 37.64 | 36.39 | 36.45 | 1,154,831 | +1.15(+3.26%) |
Nov 06, 2020 | 35.05 | 35.39 | 34.91 | 35.30 | 683,708 | +0.15(+0.42%) |
Nov 05, 2020 | 34.29 | 35.29 | 34.01 | 35.15 | 824,185 | +1.32(+3.89%) |
Nov 04, 2020 | 34.00 | 34.21 | 33.38 | 33.83 | 887,739 | -0.17(-0.49%) |
Nov 03, 2020 | 33.77 | 34.13 | 33.44 | 34.00 | 835,820 | +0.79(+2.37%) |
Nov 02, 2020 | 32.76 | 33.23 | 32.60 | 33.22 | 842,764 | +0.67(+2.05%) |
Oct 30, 2020 | 32.34 | 32.89 | 31.73 | 32.55 | 1,032,231 | -0.03(-0.09%) |
Oct 29, 2020 | 30.94 | 32.67 | 30.85 | 32.58 | 1,514,338 | +1.53(+4.93%) |
Oct 28, 2020 | 31.92 | 32.18 | 30.95 | 31.05 | 1,302,527 | -1.78(-5.42%) |
Oct 27, 2020 | 33.55 | 33.67 | 32.55 | 32.82 | 1,029,418 | -0.70(-2.08%) |
Oct 26, 2020 | 34.50 | 34.51 | 33.37 | 33.52 | 1,072,022 | -1.58(-4.50%) |
Oct 23, 2020 | 34.75 | 35.14 | 34.63 | 35.10 | 835,518 | +0.57(+1.65%) |
Oct 22, 2020 | 34.40 | 34.60 | 34.03 | 34.53 | 1,001,349 | +0.18(+0.51%) |
Oct 21, 2020 | 34.90 | 35.24 | 34.31 | 34.36 | 842,034 | -0.57(-1.63%) |
Oct 20, 2020 | 35.57 | 35.72 | 34.82 | 34.92 | 1,502,161 | -0.47(-1.33%) |
Oct 19, 2020 | 35.80 | 36.08 | 35.33 | 35.40 | 1,067,861 | -0.27(-0.74%) |
Oct 16, 2020 | 35.88 | 36.17 | 35.57 | 35.66 | 927,053 | +0.08(+0.22%) |
Oct 15, 2020 | 34.38 | 35.63 | 34.21 | 35.58 | 744,197 | +0.59(+1.68%) |
Oct 14, 2020 | 35.09 | 35.71 | 34.88 | 34.99 | 838,878 | +0.05(+0.14%) |
Oct 13, 2020 | 35.98 | 36.21 | 34.88 | 34.94 | 1,671,057 | -1.14(-3.16%) |
Oct 12, 2020 | 35.98 | 36.15 | 35.63 | 36.08 | 1,216,833 | +0.36(+1.02%) |
Oct 09, 2020 | 36.34 | 36.40 | 35.69 | 35.72 | 992,624 | -0.03(-0.08%) |
Oct 08, 2020 | 35.63 | 35.88 | 35.21 | 35.75 | 965,459 | +0.41(+1.17%) |
Oct 07, 2020 | 34.83 | 35.61 | 34.78 | 35.34 | 1,113,100 | +1.10(+3.21%) |
Oct 06, 2020 | 34.89 | 35.41 | 34.22 | 34.24 | 1,121,683 | -0.54(-1.55%) |
Oct 05, 2020 | 34.28 | 35.06 | 34.16 | 34.78 | 1,693,914 | +1.02(+3.03%) |
Oct 02, 2020 | 32.96 | 34.05 | 32.88 | 33.76 | 1,240,449 | -0.26(-0.75%) |
Oct 01, 2020 | 34.12 | 34.52 | 33.79 | 34.01 | 1,555,067 | +0.36(+1.08%) |
Sep 30, 2020 | 32.84 | 34.15 | 32.81 | 33.65 | 1,695,844 | +0.95(+2.91%) |
Sep 29, 2020 | 33.27 | 33.27 | 32.49 | 32.70 | 1,305,527 | -0.59(-1.77%) |
Sep 28, 2020 | 33.29 | 33.57 | 32.54 | 33.28 | 2,340,038 | +0.44(+1.35%) |
Sep 25, 2020 | 33.85 | 33.85 | 32.76 | 32.84 | 2,549,931 | -0.95(-2.82%) |
Sep 24, 2020 | 32.75 | 34.51 | 31.98 | 33.80 | 4,576,634 | +2.06(+6.50%) |
Sep 23, 2020 | 32.87 | 33.25 | 31.64 | 31.73 | 2,010,394 | -0.93(-2.86%) |
Sep 22, 2020 | 32.52 | 33.22 | 32.50 | 32.67 | 1,457,968 | +0.30(+0.94%) |
Sep 21, 2020 | 32.05 | 32.42 | 31.59 | 32.36 | 1,504,182 | -0.46(-1.41%) |
Sep 18, 2020 | 33.01 | 33.88 | 32.53 | 32.82 | 4,893,783 | +0.44(+1.36%) |
Sep 17, 2020 | 31.62 | 32.67 | 31.13 | 32.38 | 1,257,136 | +0.24(+0.73%) |
Sep 16, 2020 | 32.26 | 32.77 | 32.08 | 32.15 | 1,050,449 | +0.08(+0.25%) |
Sep 15, 2020 | 31.60 | 32.34 | 31.54 | 32.07 | 1,275,406 | +0.86(+2.77%) |
Sep 14, 2020 | 30.51 | 31.59 | 30.45 | 31.20 | 1,260,673 | +1.06(+3.52%) |
Sep 11, 2020 | 30.47 | 30.54 | 29.88 | 30.14 | 1,095,460 | +0.06(+0.20%) |
Sep 10, 2020 | 31.16 | 31.40 | 30.01 | 30.08 | 1,183,489 | -0.62(-2.02%) |
Sep 09, 2020 | 30.94 | 31.06 | 30.54 | 30.70 | 956,589 | +0.22(+0.71%) |
Sep 08, 2020 | 31.78 | 31.78 | 30.40 | 30.49 | 1,258,096 | -1.84(-5.68%) |
Sep 04, 2020 | 33.07 | 33.33 | 31.85 | 32.32 | 1,037,831 | -0.32(-0.99%) |
Sep 03, 2020 | 34.42 | 34.43 | 32.58 | 32.65 | 1,242,690 | -2.02(-5.84%) |
Sep 02, 2020 | 34.00 | 34.75 | 33.75 | 34.67 | 786,200 | +0.88(+2.62%) |