Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.90 | 36.93 | 36.83 | 36.90 | 1,813,597 | -0.01(-0.02%) |
Nov 27, 2020 | 36.91 | 36.95 | 36.89 | 36.91 | 945,424 | +0.03(+0.09%) |
Nov 25, 2020 | 36.85 | 36.94 | 36.82 | 36.88 | 981,087 | +0.02(+0.07%) |
Nov 24, 2020 | 36.87 | 36.92 | 36.82 | 36.85 | 1,002,133 | +0.07(+0.18%) |
Nov 23, 2020 | 36.80 | 36.83 | 36.74 | 36.79 | 1,065,342 | +0.09(+0.25%) |
Nov 20, 2020 | 36.76 | 36.76 | 36.70 | 36.70 | 2,105,313 | -0.07(-0.18%) |
Nov 19, 2020 | 36.66 | 36.80 | 36.62 | 36.76 | 1,041,228 | +0.12(+0.34%) |
Nov 18, 2020 | 36.74 | 36.78 | 36.64 | 36.64 | 2,272,633 | -0.09(-0.25%) |
Nov 17, 2020 | 36.67 | 36.77 | 36.63 | 36.73 | 1,020,179 | +0.02(+0.04%) |
Nov 16, 2020 | 36.66 | 36.72 | 36.61 | 36.71 | 1,254,383 | +0.16(+0.45%) |
Nov 13, 2020 | 36.51 | 36.58 | 36.46 | 36.55 | 735,479 | +0.10(+0.27%) |
Nov 12, 2020 | 36.61 | 36.61 | 36.43 | 36.45 | 2,093,934 | -0.16(-0.45%) |
Nov 11, 2020 | 36.69 | 36.70 | 36.58 | 36.62 | 2,080,471 | -0.06(-0.16%) |
Nov 10, 2020 | 36.61 | 36.72 | 36.58 | 36.67 | 3,585,193 | +0.06(+0.16%) |
Nov 09, 2020 | 36.97 | 36.97 | 36.62 | 36.62 | 4,732,882 | +0.22(+0.61%) |
Nov 06, 2020 | 36.51 | 36.53 | 36.35 | 36.40 | 2,206,560 | -0.07(-0.18%) |
Nov 05, 2020 | 36.53 | 36.58 | 36.42 | 36.46 | 2,344,920 | +0.15(+0.41%) |
Nov 04, 2020 | 36.20 | 36.49 | 36.20 | 36.31 | 2,671,585 | +0.20(+0.54%) |
Nov 03, 2020 | 35.94 | 36.12 | 35.93 | 36.12 | 1,574,241 | +0.25(+0.68%) |
Nov 02, 2020 | 35.90 | 35.91 | 35.78 | 35.87 | 1,672,140 | +0.08(+0.23%) |
Oct 30, 2020 | 35.69 | 35.82 | 35.61 | 35.79 | 1,767,951 | +0.06(+0.16%) |
Oct 29, 2020 | 35.64 | 35.78 | 35.58 | 35.73 | 1,497,197 | +0.09(+0.25%) |
Oct 28, 2020 | 35.70 | 35.82 | 35.59 | 35.64 | 1,580,661 | -0.25(-0.70%) |
Oct 27, 2020 | 35.92 | 35.97 | 35.89 | 35.89 | 3,577,632 | +0.00(+0.00%) |
Oct 26, 2020 | 36.06 | 36.07 | 35.86 | 35.89 | 978,999 | -0.26(-0.72%) |
Oct 23, 2020 | 36.16 | 36.16 | 36.07 | 36.16 | 683,236 | +0.02(+0.07%) |
Oct 22, 2020 | 36.05 | 36.15 | 36.00 | 36.13 | 778,899 | +0.08(+0.23%) |
Oct 21, 2020 | 36.09 | 36.13 | 36.00 | 36.05 | 2,086,714 | +0.01(+0.02%) |
Oct 20, 2020 | 36.00 | 36.09 | 35.96 | 36.04 | 1,237,031 | +0.10(+0.27%) |
Oct 19, 2020 | 36.09 | 36.10 | 35.94 | 35.94 | 855,560 | -0.04(-0.11%) |
Oct 16, 2020 | 36.10 | 36.14 | 35.97 | 35.98 | 1,738,880 | -0.07(-0.20%) |
Oct 15, 2020 | 35.95 | 36.07 | 35.91 | 36.06 | 925,296 | -0.03(-0.09%) |
Oct 14, 2020 | 36.15 | 36.15 | 36.03 | 36.09 | 1,122,559 | -0.05(-0.14%) |
Oct 13, 2020 | 36.12 | 36.24 | 36.09 | 36.14 | 1,127,151 | -0.13(-0.36%) |
Oct 12, 2020 | 36.19 | 36.30 | 36.18 | 36.27 | 858,747 | +0.14(+0.38%) |
Oct 09, 2020 | 36.08 | 36.16 | 36.03 | 36.13 | 1,950,352 | +0.07(+0.18%) |
Oct 08, 2020 | 36.01 | 36.07 | 35.98 | 36.07 | 2,880,046 | +0.11(+0.32%) |
Oct 07, 2020 | 35.98 | 35.98 | 35.91 | 35.95 | 3,230,522 | +0.10(+0.27%) |
Oct 06, 2020 | 35.97 | 36.05 | 35.83 | 35.85 | 1,453,688 | -0.07(-0.18%) |
Oct 05, 2020 | 35.78 | 35.93 | 35.78 | 35.92 | 1,822,122 | +0.20(+0.57%) |
Oct 02, 2020 | 35.61 | 35.76 | 35.61 | 35.72 | 1,753,722 | -0.01(-0.02%) |
Oct 01, 2020 | 35.83 | 35.84 | 35.68 | 35.72 | 1,452,826 | +0.05(+0.15%) |
Sep 30, 2020 | 35.57 | 35.73 | 35.57 | 35.67 | 1,225,045 | +0.15(+0.41%) |
Sep 29, 2020 | 35.53 | 35.58 | 35.43 | 35.53 | 1,585,132 | +0.04(+0.11%) |
Sep 28, 2020 | 35.50 | 35.58 | 35.45 | 35.48 | 4,653,890 | +0.11(+0.32%) |
Sep 25, 2020 | 35.32 | 35.46 | 35.28 | 35.37 | 2,085,168 | +0.02(+0.05%) |
Sep 24, 2020 | 35.35 | 35.47 | 35.24 | 35.35 | 2,637,252 | +0.02(+0.05%) |
Sep 23, 2020 | 35.69 | 35.69 | 35.33 | 35.34 | 2,760,238 | -0.32(-0.91%) |
Sep 22, 2020 | 35.66 | 35.68 | 35.53 | 35.66 | 1,696,290 | +0.06(+0.18%) |
Sep 21, 2020 | 35.72 | 35.75 | 35.51 | 35.60 | 3,007,336 | -0.24(-0.68%) |
Sep 18, 2020 | 35.95 | 35.95 | 35.79 | 35.84 | 1,258,690 | -0.05(-0.14%) |
Sep 17, 2020 | 35.82 | 35.92 | 35.80 | 35.89 | 975,934 | -0.02(-0.05%) |
Sep 16, 2020 | 35.92 | 36.04 | 35.88 | 35.91 | 1,193,358 | +0.04(+0.11%) |
Sep 15, 2020 | 35.81 | 35.90 | 35.66 | 35.87 | 870,373 | +0.07(+0.20%) |
Sep 14, 2020 | 35.87 | 35.90 | 35.75 | 35.79 | 884,057 | +0.02(+0.05%) |
Sep 11, 2020 | 35.79 | 35.82 | 35.65 | 35.78 | 1,085,706 | +0.06(+0.16%) |
Sep 10, 2020 | 35.89 | 35.94 | 35.71 | 35.72 | 2,420,134 | -0.14(-0.38%) |
Sep 09, 2020 | 35.77 | 35.91 | 35.74 | 35.86 | 1,330,179 | +0.20(+0.57%) |
Sep 08, 2020 | 35.70 | 35.79 | 35.61 | 35.66 | 1,513,098 | -0.19(-0.54%) |
Sep 04, 2020 | 35.94 | 35.98 | 35.64 | 35.85 | 1,316,228 | +0.02(+0.07%) |
Sep 03, 2020 | 36.04 | 36.04 | 35.74 | 35.83 | 5,833,638 | -0.25(-0.70%) |
Sep 02, 2020 | 36.03 | 36.10 | 35.91 | 36.08 | 1,188,633 | +0.07(+0.20%) |