Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.10 | 37.11 | 35.96 | 36.04 | 269,822 | -1.37(-3.65%) |
Nov 27, 2020 | 37.61 | 37.61 | 36.86 | 37.40 | 110,143 | -0.28(-0.75%) |
Nov 25, 2020 | 38.20 | 38.45 | 37.41 | 37.69 | 377,330 | -0.80(-2.07%) |
Nov 24, 2020 | 37.22 | 38.54 | 36.63 | 38.48 | 543,590 | +1.81(+4.93%) |
Nov 23, 2020 | 36.25 | 36.87 | 35.91 | 36.67 | 228,560 | +0.87(+2.43%) |
Nov 20, 2020 | 35.64 | 36.05 | 35.24 | 35.80 | 422,520 | +0.00(+0.00%) |
Nov 19, 2020 | 35.74 | 35.91 | 35.13 | 35.80 | 218,681 | -0.12(-0.34%) |
Nov 18, 2020 | 36.42 | 36.65 | 35.92 | 35.93 | 205,221 | -0.39(-1.08%) |
Nov 17, 2020 | 36.84 | 37.19 | 35.94 | 36.32 | 357,586 | -0.81(-2.19%) |
Nov 16, 2020 | 36.94 | 37.55 | 36.49 | 37.13 | 496,387 | +1.10(+3.07%) |
Nov 13, 2020 | 35.49 | 36.19 | 35.27 | 36.03 | 241,440 | +0.87(+2.48%) |
Nov 12, 2020 | 36.17 | 36.33 | 34.95 | 35.16 | 324,137 | -1.35(-3.69%) |
Nov 11, 2020 | 38.43 | 38.43 | 35.98 | 36.51 | 368,086 | -1.82(-4.74%) |
Nov 10, 2020 | 37.63 | 38.68 | 37.29 | 38.32 | 578,808 | +1.05(+2.81%) |
Nov 09, 2020 | 37.38 | 38.00 | 35.94 | 37.27 | 542,011 | +2.81(+8.15%) |
Nov 06, 2020 | 35.01 | 35.06 | 34.15 | 34.47 | 230,970 | -0.37(-1.07%) |
Nov 05, 2020 | 33.72 | 34.85 | 33.72 | 34.84 | 307,325 | +1.29(+3.85%) |
Nov 04, 2020 | 33.69 | 34.47 | 33.22 | 33.55 | 251,549 | -0.59(-1.73%) |
Nov 03, 2020 | 33.88 | 34.33 | 33.66 | 34.14 | 331,978 | +0.96(+2.91%) |
Nov 02, 2020 | 32.96 | 33.47 | 32.76 | 33.17 | 268,986 | +0.67(+2.07%) |
Oct 30, 2020 | 32.95 | 33.16 | 32.09 | 32.50 | 655,627 | -0.65(-1.95%) |
Oct 29, 2020 | 32.74 | 33.69 | 32.40 | 33.15 | 316,344 | +0.21(+0.63%) |
Oct 28, 2020 | 33.49 | 33.85 | 32.82 | 32.94 | 318,998 | -1.12(-3.30%) |
Oct 27, 2020 | 33.64 | 34.36 | 32.86 | 34.06 | 397,378 | +0.46(+1.37%) |
Oct 26, 2020 | 33.01 | 33.63 | 32.77 | 33.60 | 517,096 | +0.22(+0.64%) |
Oct 23, 2020 | 32.81 | 33.46 | 32.69 | 33.39 | 418,246 | +0.67(+2.06%) |
Oct 22, 2020 | 31.68 | 32.73 | 31.46 | 32.72 | 389,514 | +1.14(+3.62%) |
Oct 21, 2020 | 31.82 | 31.93 | 31.37 | 31.57 | 176,647 | -0.37(-1.17%) |
Oct 20, 2020 | 31.94 | 32.48 | 31.69 | 31.95 | 194,120 | +0.23(+0.74%) |
Oct 19, 2020 | 32.53 | 32.73 | 31.60 | 31.71 | 318,587 | -0.80(-2.45%) |
Oct 16, 2020 | 32.61 | 32.99 | 32.30 | 32.51 | 344,319 | -0.23(-0.71%) |
Oct 15, 2020 | 33.47 | 33.53 | 32.68 | 32.74 | 427,817 | -1.23(-3.61%) |
Oct 14, 2020 | 34.78 | 35.35 | 33.94 | 33.97 | 206,742 | -0.78(-2.24%) |
Oct 13, 2020 | 34.45 | 34.87 | 34.24 | 34.75 | 245,947 | -0.03(-0.08%) |
Oct 12, 2020 | 34.55 | 34.92 | 34.43 | 34.77 | 334,978 | +0.13(+0.38%) |
Oct 09, 2020 | 35.20 | 35.28 | 34.38 | 34.64 | 296,244 | -0.44(-1.25%) |
Oct 08, 2020 | 35.19 | 35.48 | 34.76 | 35.08 | 337,611 | +0.08(+0.24%) |
Oct 07, 2020 | 34.81 | 35.06 | 34.39 | 35.00 | 645,470 | +0.44(+1.27%) |
Oct 06, 2020 | 34.61 | 35.36 | 34.28 | 34.56 | 791,378 | +0.08(+0.24%) |
Oct 05, 2020 | 34.54 | 34.73 | 34.24 | 34.47 | 403,229 | +0.12(+0.35%) |
Oct 02, 2020 | 33.77 | 34.67 | 33.77 | 34.35 | 372,950 | -0.04(-0.11%) |
Oct 01, 2020 | 34.37 | 34.68 | 34.03 | 34.39 | 299,805 | +0.07(+0.22%) |
Sep 30, 2020 | 34.59 | 35.07 | 34.03 | 34.32 | 448,684 | -0.07(-0.20%) |
Sep 29, 2020 | 34.90 | 35.00 | 33.91 | 34.39 | 385,972 | -0.50(-1.44%) |
Sep 28, 2020 | 34.72 | 35.26 | 34.55 | 34.89 | 534,004 | +0.57(+1.66%) |
Sep 25, 2020 | 33.92 | 34.70 | 33.92 | 34.32 | 544,687 | +0.10(+0.30%) |
Sep 24, 2020 | 33.75 | 34.68 | 33.49 | 34.22 | 366,020 | +0.52(+1.55%) |
Sep 23, 2020 | 34.93 | 35.10 | 33.68 | 33.70 | 555,231 | -1.23(-3.52%) |
Sep 22, 2020 | 34.52 | 35.16 | 34.17 | 34.93 | 364,391 | +0.38(+1.11%) |
Sep 21, 2020 | 35.06 | 35.17 | 33.67 | 34.54 | 470,317 | -1.38(-3.84%) |
Sep 18, 2020 | 36.02 | 36.65 | 35.48 | 35.92 | 1,150,790 | +0.13(+0.36%) |
Sep 17, 2020 | 34.65 | 36.43 | 34.33 | 35.79 | 545,259 | +0.84(+2.40%) |
Sep 16, 2020 | 34.47 | 35.30 | 34.42 | 34.95 | 389,615 | +0.44(+1.27%) |
Sep 15, 2020 | 34.18 | 34.55 | 33.96 | 34.52 | 298,397 | +0.33(+0.95%) |
Sep 14, 2020 | 33.95 | 34.60 | 33.62 | 34.19 | 305,940 | +0.53(+1.58%) |
Sep 11, 2020 | 35.14 | 35.14 | 33.62 | 33.66 | 497,229 | -1.53(-4.34%) |
Sep 10, 2020 | 36.23 | 36.23 | 34.54 | 35.19 | 492,570 | -0.70(-1.95%) |
Sep 09, 2020 | 34.44 | 36.79 | 34.44 | 35.89 | 771,460 | +1.75(+5.13%) |
Sep 08, 2020 | 35.31 | 35.31 | 34.10 | 34.13 | 336,864 | -1.56(-4.38%) |
Sep 04, 2020 | 35.86 | 36.16 | 35.24 | 35.70 | 295,052 | +0.53(+1.51%) |
Sep 03, 2020 | 35.83 | 36.90 | 35.03 | 35.17 | 260,516 | -0.85(-2.35%) |
Sep 02, 2020 | 35.53 | 36.22 | 35.38 | 36.02 | 148,472 | +0.45(+1.26%) |