Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.98 | 37.01 | 36.93 | 36.94 | 43,484 | -0.03(-0.08%) |
Nov 27, 2020 | 36.90 | 36.98 | 36.90 | 36.97 | 4,612 | +0.19(+0.52%) |
Nov 25, 2020 | 36.86 | 36.93 | 36.77 | 36.78 | 21,177 | -0.04(-0.10%) |
Nov 24, 2020 | 36.91 | 36.91 | 36.79 | 36.82 | 36,959 | -0.18(-0.49%) |
Nov 23, 2020 | 37.02 | 37.02 | 36.94 | 37.00 | 24,999 | -0.10(-0.26%) |
Nov 20, 2020 | 36.99 | 37.12 | 36.98 | 37.10 | 17,939 | +0.16(+0.44%) |
Nov 19, 2020 | 36.91 | 37.00 | 36.91 | 36.94 | 19,032 | +0.10(+0.28%) |
Nov 18, 2020 | 36.86 | 36.86 | 36.73 | 36.83 | 24,397 | +0.03(+0.08%) |
Nov 17, 2020 | 36.76 | 36.84 | 36.76 | 36.80 | 68,042 | +0.13(+0.36%) |
Nov 16, 2020 | 36.66 | 36.70 | 36.65 | 36.67 | 22,103 | -0.02(-0.05%) |
Nov 13, 2020 | 36.72 | 36.76 | 36.69 | 36.69 | 27,486 | -0.04(-0.10%) |
Nov 12, 2020 | 36.55 | 36.76 | 36.55 | 36.73 | 32,491 | +0.34(+0.94%) |
Nov 11, 2020 | 36.27 | 36.40 | 36.25 | 36.38 | 101,396 | +0.06(+0.16%) |
Nov 10, 2020 | 36.28 | 36.39 | 36.28 | 36.33 | 11,268 | -0.11(-0.31%) |
Nov 09, 2020 | 36.41 | 36.46 | 36.29 | 36.44 | 209,064 | -0.46(-1.24%) |
Nov 06, 2020 | 36.93 | 36.95 | 36.88 | 36.90 | 9,756 | -0.25(-0.67%) |
Nov 05, 2020 | 37.17 | 37.17 | 37.06 | 37.15 | 54,342 | +0.03(+0.08%) |
Nov 04, 2020 | 37.17 | 37.18 | 37.07 | 37.12 | 82,946 | +0.46(+1.25%) |
Nov 03, 2020 | 36.67 | 36.70 | 36.59 | 36.66 | 18,691 | -0.10(-0.29%) |
Nov 02, 2020 | 36.83 | 36.87 | 36.75 | 36.76 | 128,771 | +0.11(+0.31%) |
Oct 30, 2020 | 36.84 | 36.84 | 36.65 | 36.65 | 11,959 | -0.20(-0.54%) |
Oct 29, 2020 | 37.07 | 37.07 | 36.79 | 36.85 | 65,525 | -0.23(-0.62%) |
Oct 28, 2020 | 37.17 | 37.17 | 37.02 | 37.08 | 22,195 | +0.03(+0.08%) |
Oct 27, 2020 | 37.00 | 37.08 | 36.97 | 37.05 | 37,569 | +0.13(+0.36%) |
Oct 26, 2020 | 36.88 | 36.97 | 36.88 | 36.92 | 16,469 | +0.19(+0.52%) |
Oct 23, 2020 | 36.59 | 36.74 | 36.59 | 36.73 | 21,401 | +0.10(+0.29%) |
Oct 22, 2020 | 36.78 | 36.81 | 36.61 | 36.62 | 14,064 | -0.23(-0.62%) |
Oct 21, 2020 | 36.85 | 36.90 | 36.76 | 36.85 | 13,040 | -0.07(-0.18%) |
Oct 20, 2020 | 36.97 | 36.99 | 36.88 | 36.92 | 36,641 | -0.19(-0.51%) |
Oct 19, 2020 | 37.04 | 37.11 | 37.02 | 37.11 | 5,334 | -0.09(-0.24%) |
Oct 16, 2020 | 37.16 | 37.23 | 37.15 | 37.20 | 14,696 | -0.06(-0.15%) |
Oct 15, 2020 | 37.39 | 37.39 | 37.23 | 37.26 | 23,077 | -0.02(-0.05%) |
Oct 14, 2020 | 37.29 | 37.31 | 37.26 | 37.28 | 9,656 | +0.06(+0.15%) |
Oct 13, 2020 | 37.17 | 37.25 | 37.14 | 37.22 | 40,243 | +0.15(+0.41%) |
Oct 12, 2020 | 37.08 | 37.08 | 37.00 | 37.07 | 26,062 | +0.06(+0.15%) |
Oct 09, 2020 | 36.94 | 37.03 | 36.88 | 37.01 | 25,719 | -0.02(-0.05%) |
Oct 08, 2020 | 37.00 | 37.04 | 36.98 | 37.03 | 170,363 | +0.12(+0.34%) |
Oct 07, 2020 | 36.97 | 37.04 | 36.87 | 36.90 | 25,077 | -0.17(-0.46%) |
Oct 06, 2020 | 36.93 | 37.14 | 36.86 | 37.08 | 91,591 | +0.10(+0.26%) |
Oct 05, 2020 | 37.16 | 37.16 | 36.96 | 36.98 | 83,868 | -0.38(-1.02%) |
Oct 02, 2020 | 37.48 | 37.48 | 37.31 | 37.36 | 239,240 | -0.08(-0.20%) |
Oct 01, 2020 | 37.33 | 37.50 | 37.29 | 37.44 | 1,232,805 | +0.01(+0.03%) |
Sep 30, 2020 | 37.48 | 37.51 | 37.32 | 37.43 | 156,401 | -0.18(-0.48%) |
Sep 29, 2020 | 37.61 | 37.66 | 37.59 | 37.61 | 14,533 | +0.02(+0.05%) |
Sep 28, 2020 | 37.60 | 37.61 | 37.54 | 37.59 | 23,887 | -0.05(-0.13%) |
Sep 25, 2020 | 37.61 | 37.67 | 37.59 | 37.64 | 53,222 | +0.02(+0.05%) |
Sep 24, 2020 | 37.58 | 37.62 | 37.56 | 37.62 | 11,588 | +0.09(+0.23%) |
Sep 23, 2020 | 37.51 | 37.56 | 37.42 | 37.53 | 64,859 | +0.04(+0.10%) |
Sep 22, 2020 | 37.52 | 37.57 | 37.47 | 37.49 | 24,716 | -0.03(-0.08%) |
Sep 21, 2020 | 37.54 | 37.64 | 37.48 | 37.52 | 56,249 | +0.10(+0.27%) |
Sep 18, 2020 | 37.47 | 37.50 | 37.39 | 37.42 | 13,130 | -0.08(-0.20%) |
Sep 17, 2020 | 37.57 | 37.58 | 37.45 | 37.50 | 31,774 | +0.06(+0.15%) |
Sep 16, 2020 | 37.61 | 37.61 | 37.40 | 37.44 | 67,100 | -0.08(-0.20%) |
Sep 15, 2020 | 37.49 | 37.52 | 37.49 | 37.52 | 8,948 | -0.03(-0.08%) |
Sep 14, 2020 | 37.57 | 37.61 | 37.52 | 37.55 | 16,758 | +0.01(+0.03%) |
Sep 11, 2020 | 37.51 | 37.59 | 37.28 | 37.54 | 20,798 | +0.05(+0.13%) |
Sep 10, 2020 | 37.28 | 37.49 | 37.25 | 37.49 | 29,891 | +0.10(+0.28%) |
Sep 09, 2020 | 37.43 | 37.50 | 37.32 | 37.38 | 29,242 | -0.06(-0.15%) |
Sep 08, 2020 | 37.49 | 37.74 | 37.24 | 37.44 | 13,246 | +0.14(+0.38%) |
Sep 04, 2020 | 37.56 | 37.66 | 37.27 | 37.30 | 132,878 | -0.40(-1.06%) |
Sep 03, 2020 | 37.69 | 37.90 | 37.51 | 37.70 | 32,181 | +0.06(+0.15%) |
Sep 02, 2020 | 37.38 | 37.64 | 37.35 | 37.64 | 64,424 | +0.19(+0.50%) |