Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.88 | 38.96 | 38.27 | 38.33 | 288,778 | -0.75(-1.92%) |
Nov 27, 2020 | 38.66 | 39.14 | 38.52 | 39.08 | 79,635 | +0.39(+1.01%) |
Nov 25, 2020 | 38.09 | 38.70 | 37.96 | 38.69 | 321,904 | +0.69(+1.80%) |
Nov 24, 2020 | 37.90 | 38.15 | 37.36 | 38.01 | 292,673 | +0.37(+0.99%) |
Nov 23, 2020 | 37.45 | 37.81 | 36.92 | 37.64 | 208,731 | +0.45(+1.20%) |
Nov 20, 2020 | 37.46 | 37.65 | 37.13 | 37.19 | 303,413 | -0.59(-1.56%) |
Nov 19, 2020 | 38.16 | 38.16 | 37.45 | 37.78 | 357,013 | -0.50(-1.32%) |
Nov 18, 2020 | 38.97 | 39.03 | 38.25 | 38.28 | 232,776 | -0.72(-1.85%) |
Nov 17, 2020 | 38.33 | 39.02 | 38.24 | 39.01 | 344,929 | +0.35(+0.91%) |
Nov 16, 2020 | 38.74 | 38.84 | 38.36 | 38.65 | 299,546 | +0.42(+1.10%) |
Nov 13, 2020 | 37.99 | 38.58 | 37.83 | 38.24 | 208,859 | +0.60(+1.59%) |
Nov 12, 2020 | 38.42 | 38.87 | 37.41 | 37.64 | 343,185 | -1.05(-2.71%) |
Nov 11, 2020 | 39.02 | 39.30 | 38.27 | 38.68 | 236,349 | -0.12(-0.32%) |
Nov 10, 2020 | 38.29 | 38.93 | 37.13 | 38.81 | 310,304 | +0.55(+1.44%) |
Nov 09, 2020 | 37.38 | 38.85 | 37.25 | 38.25 | 429,044 | +1.41(+3.82%) |
Nov 06, 2020 | 37.27 | 37.47 | 36.74 | 36.85 | 292,802 | -0.44(-1.17%) |
Nov 05, 2020 | 36.68 | 37.30 | 36.68 | 37.28 | 209,843 | +0.89(+2.43%) |
Nov 04, 2020 | 35.92 | 37.21 | 35.84 | 36.40 | 238,736 | +0.71(+1.99%) |
Nov 03, 2020 | 35.45 | 35.95 | 35.42 | 35.69 | 231,376 | +0.59(+1.67%) |
Nov 02, 2020 | 35.05 | 35.34 | 34.52 | 35.10 | 285,063 | +0.49(+1.40%) |
Oct 30, 2020 | 34.30 | 34.74 | 33.91 | 34.62 | 372,648 | +0.20(+0.58%) |
Oct 29, 2020 | 34.34 | 34.80 | 34.05 | 34.42 | 211,858 | -0.05(-0.14%) |
Oct 28, 2020 | 35.71 | 35.84 | 34.32 | 34.47 | 247,299 | -1.84(-5.06%) |
Oct 27, 2020 | 36.76 | 37.22 | 36.20 | 36.30 | 258,257 | -0.62(-1.68%) |
Oct 26, 2020 | 37.14 | 37.20 | 36.56 | 36.92 | 258,485 | -0.56(-1.50%) |
Oct 23, 2020 | 37.48 | 37.57 | 36.95 | 37.48 | 138,364 | +0.23(+0.61%) |
Oct 22, 2020 | 36.94 | 37.44 | 36.17 | 37.25 | 222,639 | +0.43(+1.16%) |
Oct 21, 2020 | 36.87 | 37.24 | 36.74 | 36.83 | 181,824 | +0.03(+0.08%) |
Oct 20, 2020 | 37.01 | 37.28 | 36.76 | 36.80 | 251,158 | -0.19(-0.51%) |
Oct 19, 2020 | 38.28 | 38.28 | 36.93 | 36.99 | 204,267 | -0.91(-2.41%) |
Oct 16, 2020 | 37.91 | 38.16 | 37.65 | 37.90 | 227,980 | -0.03(-0.08%) |
Oct 15, 2020 | 37.46 | 38.05 | 37.46 | 37.93 | 261,029 | -0.08(-0.20%) |
Oct 14, 2020 | 38.15 | 38.48 | 37.88 | 38.01 | 480,308 | -0.06(-0.15%) |
Oct 13, 2020 | 38.21 | 38.58 | 37.76 | 38.06 | 320,018 | -0.27(-0.70%) |
Oct 12, 2020 | 38.44 | 38.95 | 38.27 | 38.33 | 305,897 | +0.05(+0.12%) |
Oct 09, 2020 | 37.75 | 38.34 | 37.12 | 38.28 | 380,737 | +0.68(+1.80%) |
Oct 08, 2020 | 37.31 | 37.79 | 37.12 | 37.61 | 448,669 | +0.59(+1.59%) |
Oct 07, 2020 | 37.26 | 37.39 | 36.86 | 37.02 | 450,741 | +0.10(+0.28%) |
Oct 06, 2020 | 36.45 | 37.63 | 36.38 | 36.91 | 510,896 | +0.87(+2.40%) |
Oct 05, 2020 | 35.93 | 36.27 | 35.79 | 36.05 | 446,857 | +0.10(+0.26%) |
Oct 02, 2020 | 35.87 | 36.92 | 35.51 | 35.95 | 532,234 | +0.22(+0.61%) |
Oct 01, 2020 | 35.02 | 36.42 | 35.02 | 35.73 | 903,236 | +0.82(+2.34%) |
Sep 30, 2020 | 32.98 | 35.53 | 32.84 | 34.91 | 1,478,109 | -1.97(-5.34%) |
Sep 29, 2020 | 35.15 | 36.98 | 35.15 | 36.88 | 977,339 | +1.40(+3.94%) |
Sep 28, 2020 | 34.51 | 35.62 | 34.29 | 35.48 | 531,436 | +1.47(+4.31%) |
Sep 25, 2020 | 33.47 | 34.18 | 33.14 | 34.02 | 376,955 | +0.49(+1.48%) |
Sep 24, 2020 | 33.37 | 33.85 | 32.98 | 33.52 | 230,138 | +0.00(+0.00%) |
Sep 23, 2020 | 34.28 | 34.50 | 33.48 | 33.52 | 334,978 | -0.77(-2.25%) |
Sep 22, 2020 | 34.11 | 34.32 | 33.23 | 34.29 | 330,821 | +0.44(+1.29%) |
Sep 21, 2020 | 33.10 | 33.90 | 32.74 | 33.86 | 477,153 | +0.32(+0.97%) |
Sep 18, 2020 | 34.13 | 34.43 | 33.01 | 33.53 | 874,204 | -0.28(-0.82%) |
Sep 17, 2020 | 33.50 | 33.91 | 33.30 | 33.81 | 195,937 | -0.25(-0.73%) |
Sep 16, 2020 | 34.23 | 34.45 | 33.90 | 34.06 | 290,103 | +0.11(+0.34%) |
Sep 15, 2020 | 33.35 | 34.23 | 33.35 | 33.94 | 222,600 | +0.63(+1.89%) |
Sep 14, 2020 | 33.54 | 33.90 | 33.27 | 33.31 | 269,215 | +0.02(+0.06%) |
Sep 11, 2020 | 33.70 | 33.92 | 32.87 | 33.30 | 219,680 | -0.28(-0.82%) |
Sep 10, 2020 | 34.70 | 35.03 | 33.42 | 33.57 | 270,144 | -1.03(-2.97%) |
Sep 09, 2020 | 34.25 | 34.96 | 33.93 | 34.60 | 322,902 | +0.85(+2.51%) |
Sep 08, 2020 | 34.55 | 35.23 | 33.59 | 33.75 | 587,930 | +0.07(+0.21%) |
Sep 04, 2020 | 35.39 | 35.45 | 33.66 | 33.68 | 633,722 | -1.55(-4.39%) |
Sep 03, 2020 | 36.37 | 36.37 | 34.96 | 35.23 | 370,116 | -1.31(-3.59%) |
Sep 02, 2020 | 36.28 | 36.91 | 36.28 | 36.54 | 283,085 | +0.23(+0.63%) |