Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.11 | 37.14 | 37.04 | 37.11 | 1,803,366 | -0.01(-0.02%) |
Nov 27, 2020 | 37.12 | 37.16 | 37.10 | 37.12 | 940,091 | +0.03(+0.09%) |
Nov 25, 2020 | 37.06 | 37.14 | 37.03 | 37.09 | 975,552 | +0.02(+0.07%) |
Nov 24, 2020 | 37.08 | 37.13 | 37.03 | 37.06 | 996,479 | +0.07(+0.18%) |
Nov 23, 2020 | 37.01 | 37.04 | 36.95 | 37.00 | 1,059,332 | +0.09(+0.25%) |
Nov 20, 2020 | 36.96 | 36.97 | 36.91 | 36.91 | 2,093,436 | -0.07(-0.18%) |
Nov 19, 2020 | 36.87 | 37.01 | 36.82 | 36.97 | 1,035,354 | +0.12(+0.34%) |
Nov 18, 2020 | 36.95 | 36.99 | 36.85 | 36.85 | 2,259,812 | -0.09(-0.25%) |
Nov 17, 2020 | 36.88 | 36.98 | 36.84 | 36.94 | 1,014,424 | +0.02(+0.04%) |
Nov 16, 2020 | 36.87 | 36.93 | 36.82 | 36.92 | 1,247,307 | +0.16(+0.45%) |
Nov 13, 2020 | 36.72 | 36.79 | 36.66 | 36.76 | 731,330 | +0.10(+0.27%) |
Nov 12, 2020 | 36.82 | 36.82 | 36.63 | 36.66 | 2,082,121 | -0.16(-0.45%) |
Nov 11, 2020 | 36.90 | 36.91 | 36.78 | 36.82 | 2,068,735 | -0.06(-0.16%) |
Nov 10, 2020 | 36.82 | 36.93 | 36.78 | 36.88 | 3,564,968 | +0.06(+0.16%) |
Nov 09, 2020 | 37.18 | 37.18 | 36.82 | 36.82 | 4,706,182 | +0.22(+0.61%) |
Nov 06, 2020 | 36.72 | 36.73 | 36.55 | 36.60 | 2,194,113 | -0.07(-0.18%) |
Nov 05, 2020 | 36.73 | 36.79 | 36.63 | 36.67 | 2,331,692 | +0.15(+0.41%) |
Nov 04, 2020 | 36.40 | 36.69 | 36.40 | 36.52 | 2,656,514 | +0.20(+0.54%) |
Nov 03, 2020 | 36.15 | 36.33 | 36.13 | 36.32 | 1,565,360 | +0.25(+0.68%) |
Nov 02, 2020 | 36.11 | 36.11 | 35.98 | 36.07 | 1,662,707 | +0.08(+0.23%) |
Oct 30, 2020 | 35.89 | 36.02 | 35.82 | 35.99 | 1,757,978 | +0.06(+0.16%) |
Oct 29, 2020 | 35.84 | 35.98 | 35.78 | 35.93 | 1,488,751 | +0.09(+0.25%) |
Oct 28, 2020 | 35.90 | 36.02 | 35.80 | 35.84 | 1,571,744 | -0.25(-0.70%) |
Oct 27, 2020 | 36.12 | 36.18 | 36.09 | 36.10 | 3,557,450 | +0.00(+0.00%) |
Oct 26, 2020 | 36.26 | 36.27 | 36.07 | 36.10 | 973,477 | -0.26(-0.72%) |
Oct 23, 2020 | 36.37 | 36.37 | 36.28 | 36.36 | 679,382 | +0.02(+0.07%) |
Oct 22, 2020 | 36.25 | 36.35 | 36.21 | 36.34 | 774,505 | +0.08(+0.23%) |
Oct 21, 2020 | 36.30 | 36.33 | 36.21 | 36.25 | 2,074,942 | +0.01(+0.02%) |
Oct 20, 2020 | 36.21 | 36.30 | 36.16 | 36.25 | 1,230,053 | +0.10(+0.27%) |
Oct 19, 2020 | 36.30 | 36.30 | 36.14 | 36.15 | 850,734 | -0.04(-0.11%) |
Oct 16, 2020 | 36.30 | 36.34 | 36.17 | 36.19 | 1,729,071 | -0.07(-0.20%) |
Oct 15, 2020 | 36.16 | 36.27 | 36.11 | 36.26 | 920,076 | -0.03(-0.09%) |
Oct 14, 2020 | 36.35 | 36.35 | 36.23 | 36.30 | 1,116,226 | -0.05(-0.14%) |
Oct 13, 2020 | 36.32 | 36.44 | 36.30 | 36.34 | 1,120,793 | -0.13(-0.36%) |
Oct 12, 2020 | 36.39 | 36.51 | 36.38 | 36.48 | 853,903 | +0.14(+0.38%) |
Oct 09, 2020 | 36.29 | 36.36 | 36.24 | 36.34 | 1,939,350 | +0.07(+0.18%) |
Oct 08, 2020 | 36.21 | 36.27 | 36.18 | 36.27 | 2,863,799 | +0.11(+0.32%) |
Oct 07, 2020 | 36.18 | 36.19 | 36.12 | 36.16 | 3,212,298 | +0.10(+0.27%) |
Oct 06, 2020 | 36.17 | 36.25 | 36.03 | 36.06 | 1,445,488 | -0.07(-0.18%) |
Oct 05, 2020 | 35.98 | 36.13 | 35.98 | 36.12 | 1,811,843 | +0.20(+0.57%) |
Oct 02, 2020 | 35.81 | 35.96 | 35.81 | 35.92 | 1,743,829 | -0.01(-0.02%) |
Oct 01, 2020 | 36.03 | 36.04 | 35.88 | 35.93 | 1,444,630 | +0.05(+0.15%) |
Sep 30, 2020 | 35.77 | 35.93 | 35.77 | 35.87 | 1,218,134 | +0.15(+0.41%) |
Sep 29, 2020 | 35.74 | 35.78 | 35.63 | 35.73 | 1,576,190 | +0.04(+0.11%) |
Sep 28, 2020 | 35.70 | 35.78 | 35.65 | 35.69 | 4,627,636 | +0.11(+0.32%) |
Sep 25, 2020 | 35.52 | 35.66 | 35.48 | 35.57 | 2,073,405 | +0.02(+0.05%) |
Sep 24, 2020 | 35.55 | 35.67 | 35.44 | 35.56 | 2,622,375 | +0.02(+0.05%) |
Sep 23, 2020 | 35.89 | 35.89 | 35.53 | 35.54 | 2,744,667 | -0.33(-0.91%) |
Sep 22, 2020 | 35.86 | 35.88 | 35.74 | 35.87 | 1,686,721 | +0.07(+0.18%) |
Sep 21, 2020 | 35.92 | 35.95 | 35.71 | 35.80 | 2,990,371 | -0.24(-0.68%) |
Sep 18, 2020 | 36.15 | 36.15 | 35.99 | 36.05 | 1,251,590 | -0.05(-0.14%) |
Sep 17, 2020 | 36.02 | 36.13 | 36.00 | 36.09 | 970,429 | -0.02(-0.05%) |
Sep 16, 2020 | 36.13 | 36.24 | 36.09 | 36.11 | 1,186,626 | +0.04(+0.11%) |
Sep 15, 2020 | 36.01 | 36.10 | 35.86 | 36.07 | 865,463 | +0.07(+0.20%) |
Sep 14, 2020 | 36.07 | 36.10 | 35.96 | 36.00 | 879,070 | +0.02(+0.05%) |
Sep 11, 2020 | 36.00 | 36.02 | 35.85 | 35.98 | 1,079,582 | +0.06(+0.16%) |
Sep 10, 2020 | 36.09 | 36.14 | 35.91 | 35.92 | 2,406,482 | -0.14(-0.38%) |
Sep 09, 2020 | 35.97 | 36.11 | 35.95 | 36.06 | 1,322,675 | +0.20(+0.57%) |
Sep 08, 2020 | 35.91 | 35.99 | 35.82 | 35.86 | 1,504,563 | -0.20(-0.54%) |
Sep 04, 2020 | 36.14 | 36.18 | 35.84 | 36.05 | 1,308,803 | +0.02(+0.07%) |
Sep 03, 2020 | 36.24 | 36.24 | 35.94 | 36.03 | 5,800,729 | -0.25(-0.70%) |
Sep 02, 2020 | 36.23 | 36.31 | 36.11 | 36.28 | 1,181,928 | +0.07(+0.20%) |