Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.46 | 34.80 | 33.92 | 34.21 | 635,576 | -0.10(-0.31%) |
Nov 27, 2020 | 34.13 | 34.55 | 33.66 | 34.31 | 164,137 | +0.18(+0.54%) |
Nov 25, 2020 | 34.50 | 34.85 | 33.88 | 34.13 | 341,200 | -0.28(-0.81%) |
Nov 24, 2020 | 34.33 | 34.63 | 33.87 | 34.41 | 494,373 | +0.36(+1.05%) |
Nov 23, 2020 | 34.24 | 34.66 | 33.90 | 34.05 | 360,181 | -0.18(-0.54%) |
Nov 20, 2020 | 34.09 | 34.50 | 33.91 | 34.24 | 386,266 | -0.03(-0.10%) |
Nov 19, 2020 | 34.11 | 34.33 | 33.66 | 34.27 | 390,809 | +0.24(+0.72%) |
Nov 18, 2020 | 34.87 | 35.14 | 33.92 | 34.03 | 452,289 | -0.78(-2.24%) |
Nov 17, 2020 | 35.56 | 35.56 | 34.71 | 34.80 | 405,710 | -0.79(-2.21%) |
Nov 16, 2020 | 35.46 | 35.64 | 35.12 | 35.59 | 283,692 | +0.45(+1.27%) |
Nov 13, 2020 | 34.89 | 35.19 | 34.71 | 35.15 | 297,506 | +0.26(+0.75%) |
Nov 12, 2020 | 34.86 | 35.19 | 34.67 | 34.88 | 279,231 | -0.15(-0.42%) |
Nov 11, 2020 | 34.69 | 35.15 | 34.29 | 35.03 | 299,663 | +0.43(+1.24%) |
Nov 10, 2020 | 34.04 | 34.84 | 33.69 | 34.60 | 507,588 | +0.73(+2.17%) |
Nov 09, 2020 | 35.59 | 35.92 | 33.85 | 33.87 | 483,863 | -0.41(-1.20%) |
Nov 06, 2020 | 34.14 | 34.52 | 33.89 | 34.28 | 248,322 | +0.14(+0.41%) |
Nov 05, 2020 | 33.32 | 34.29 | 33.22 | 34.14 | 291,842 | +0.76(+2.28%) |
Nov 04, 2020 | 32.99 | 33.81 | 32.86 | 33.38 | 291,533 | +0.15(+0.45%) |
Nov 03, 2020 | 33.55 | 34.01 | 33.11 | 33.23 | 305,677 | -0.06(-0.18%) |
Nov 02, 2020 | 33.46 | 34.00 | 32.77 | 33.29 | 375,202 | -0.24(-0.70%) |
Oct 30, 2020 | 34.23 | 34.26 | 33.29 | 33.53 | 272,685 | -0.82(-2.39%) |
Oct 29, 2020 | 33.98 | 34.54 | 33.36 | 34.35 | 282,096 | +0.34(+1.00%) |
Oct 28, 2020 | 34.69 | 34.69 | 33.94 | 34.01 | 275,644 | +0.03(+0.08%) |
Oct 27, 2020 | 34.01 | 34.33 | 33.92 | 33.98 | 163,724 | -0.09(-0.26%) |
Oct 26, 2020 | 34.53 | 34.81 | 33.83 | 34.07 | 273,714 | -0.68(-1.96%) |
Oct 23, 2020 | 34.35 | 34.80 | 33.93 | 34.75 | 251,982 | +0.53(+1.56%) |
Oct 22, 2020 | 33.44 | 34.25 | 33.22 | 34.22 | 301,396 | +0.71(+2.11%) |
Oct 21, 2020 | 33.17 | 33.83 | 32.98 | 33.51 | 268,687 | +0.17(+0.50%) |
Oct 20, 2020 | 33.84 | 34.09 | 33.08 | 33.34 | 258,514 | -0.03(-0.08%) |
Oct 19, 2020 | 33.78 | 33.98 | 33.15 | 33.37 | 283,824 | -0.24(-0.73%) |
Oct 16, 2020 | 33.22 | 33.87 | 33.22 | 33.62 | 414,862 | +0.24(+0.73%) |
Oct 15, 2020 | 32.87 | 33.47 | 32.53 | 33.37 | 251,899 | +0.47(+1.44%) |
Oct 14, 2020 | 32.89 | 33.20 | 32.71 | 32.90 | 246,678 | -0.13(-0.40%) |
Oct 13, 2020 | 32.87 | 33.09 | 32.56 | 33.03 | 258,309 | +0.00(+0.00%) |
Oct 12, 2020 | 33.27 | 33.31 | 32.92 | 33.03 | 209,681 | -0.20(-0.60%) |
Oct 09, 2020 | 33.53 | 33.70 | 33.08 | 33.23 | 187,014 | -0.25(-0.76%) |
Oct 08, 2020 | 33.85 | 33.96 | 33.10 | 33.48 | 247,964 | -0.12(-0.36%) |
Oct 07, 2020 | 33.49 | 33.77 | 33.09 | 33.61 | 328,953 | +0.08(+0.23%) |
Oct 06, 2020 | 33.47 | 33.70 | 33.14 | 33.53 | 428,043 | +0.26(+0.79%) |
Oct 05, 2020 | 33.68 | 33.95 | 33.10 | 33.27 | 310,519 | -0.31(-0.94%) |
Oct 02, 2020 | 33.40 | 33.75 | 33.07 | 33.58 | 367,851 | +0.01(+0.03%) |
Oct 01, 2020 | 33.19 | 33.82 | 33.02 | 33.57 | 511,019 | +0.03(+0.08%) |
Sep 30, 2020 | 33.66 | 34.31 | 33.38 | 33.55 | 596,330 | -0.17(-0.52%) |
Sep 29, 2020 | 34.63 | 34.93 | 33.48 | 33.72 | 604,587 | -0.58(-1.68%) |
Sep 28, 2020 | 35.49 | 36.27 | 33.80 | 34.30 | 813,853 | +0.25(+0.74%) |
Sep 25, 2020 | 33.87 | 34.59 | 33.79 | 34.04 | 759,608 | +0.07(+0.21%) |
Sep 24, 2020 | 33.86 | 34.55 | 33.61 | 33.97 | 701,459 | +0.17(+0.52%) |
Sep 23, 2020 | 33.79 | 34.65 | 33.61 | 33.80 | 688,843 | -0.01(-0.03%) |
Sep 22, 2020 | 33.52 | 34.80 | 33.52 | 33.81 | 690,173 | +0.46(+1.39%) |
Sep 21, 2020 | 33.91 | 34.42 | 33.13 | 33.34 | 662,697 | -0.78(-2.28%) |
Sep 18, 2020 | 34.60 | 35.03 | 33.90 | 34.12 | 1,006,558 | -0.28(-0.81%) |
Sep 17, 2020 | 35.00 | 35.15 | 34.25 | 34.40 | 690,564 | -0.79(-2.24%) |
Sep 16, 2020 | 34.23 | 35.43 | 34.08 | 35.19 | 969,350 | +1.08(+3.18%) |
Sep 15, 2020 | 34.47 | 34.78 | 34.01 | 34.11 | 454,114 | -0.11(-0.33%) |
Sep 14, 2020 | 34.09 | 34.61 | 34.06 | 34.22 | 486,616 | +0.23(+0.67%) |
Sep 11, 2020 | 33.41 | 34.18 | 33.06 | 33.99 | 562,185 | +0.57(+1.70%) |
Sep 10, 2020 | 33.76 | 34.01 | 33.41 | 33.42 | 271,882 | -0.35(-1.04%) |
Sep 09, 2020 | 34.04 | 34.40 | 33.63 | 33.77 | 351,642 | -0.10(-0.31%) |
Sep 08, 2020 | 33.35 | 34.19 | 33.19 | 33.88 | 445,060 | -0.03(-0.08%) |
Sep 04, 2020 | 34.46 | 34.59 | 33.48 | 33.90 | 367,508 | -0.45(-1.32%) |
Sep 03, 2020 | 34.45 | 35.22 | 33.97 | 34.36 | 483,651 | -0.12(-0.35%) |
Sep 02, 2020 | 33.85 | 34.56 | 33.81 | 34.48 | 394,086 | +0.61(+1.81%) |