Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.03 | 37.03 | 36.87 | 36.99 | 33,681 | -0.01(-0.03%) |
Nov 27, 2020 | 36.97 | 37.02 | 36.97 | 37.00 | 6,147 | +0.03(+0.08%) |
Nov 25, 2020 | 36.90 | 36.99 | 36.90 | 36.96 | 14,257 | +0.07(+0.18%) |
Nov 24, 2020 | 36.92 | 37.00 | 36.88 | 36.90 | 8,428 | +0.15(+0.40%) |
Nov 23, 2020 | 36.76 | 36.77 | 36.72 | 36.75 | 8,873 | +0.06(+0.16%) |
Nov 20, 2020 | 36.70 | 36.73 | 36.67 | 36.69 | 67,624 | -0.08(-0.22%) |
Nov 19, 2020 | 36.60 | 36.78 | 36.54 | 36.77 | 15,274 | +0.20(+0.56%) |
Nov 18, 2020 | 36.67 | 36.67 | 36.57 | 36.57 | 28,914 | -0.04(-0.10%) |
Nov 17, 2020 | 36.50 | 36.64 | 36.48 | 36.61 | 22,407 | +0.10(+0.27%) |
Nov 16, 2020 | 36.47 | 36.64 | 36.33 | 36.51 | 76,850 | +0.13(+0.37%) |
Nov 13, 2020 | 36.28 | 36.41 | 36.28 | 36.37 | 10,725 | +0.10(+0.27%) |
Nov 12, 2020 | 36.43 | 36.43 | 36.04 | 36.28 | 58,113 | -0.16(-0.45%) |
Nov 11, 2020 | 36.48 | 36.49 | 36.41 | 36.44 | 15,587 | -0.02(-0.05%) |
Nov 10, 2020 | 36.47 | 36.49 | 36.40 | 36.46 | 16,907 | +0.08(+0.23%) |
Nov 09, 2020 | 36.67 | 36.67 | 36.38 | 36.38 | 27,313 | +0.33(+0.92%) |
Nov 06, 2020 | 36.13 | 36.13 | 35.99 | 36.04 | 12,687 | +0.00(+0.01%) |
Nov 05, 2020 | 36.08 | 36.15 | 36.04 | 36.04 | 9,246 | +0.14(+0.38%) |
Nov 04, 2020 | 35.73 | 36.02 | 35.61 | 35.90 | 11,500 | +0.35(+0.98%) |
Nov 03, 2020 | 35.42 | 35.56 | 35.39 | 35.55 | 12,265 | +0.22(+0.63%) |
Nov 02, 2020 | 35.34 | 35.39 | 35.19 | 35.33 | 28,457 | +0.12(+0.33%) |
Oct 30, 2020 | 35.09 | 35.21 | 35.00 | 35.21 | 8,947 | +0.09(+0.25%) |
Oct 29, 2020 | 35.07 | 35.21 | 35.01 | 35.12 | 24,557 | -0.01(-0.04%) |
Oct 28, 2020 | 35.17 | 35.19 | 35.03 | 35.14 | 21,270 | -0.26(-0.73%) |
Oct 27, 2020 | 35.45 | 35.48 | 35.36 | 35.39 | 13,410 | -0.03(-0.09%) |
Oct 26, 2020 | 35.52 | 35.52 | 35.41 | 35.42 | 9,645 | -0.25(-0.70%) |
Oct 23, 2020 | 35.71 | 35.72 | 35.43 | 35.67 | 23,420 | -0.00(-0.01%) |
Oct 22, 2020 | 35.62 | 35.72 | 35.56 | 35.68 | 8,620 | +0.08(+0.22%) |
Oct 21, 2020 | 35.67 | 35.69 | 35.55 | 35.60 | 17,706 | -0.01(-0.03%) |
Oct 20, 2020 | 35.56 | 35.68 | 35.55 | 35.61 | 10,714 | +0.15(+0.42%) |
Oct 19, 2020 | 35.60 | 35.64 | 35.45 | 35.47 | 17,610 | -0.09(-0.26%) |
Oct 16, 2020 | 35.67 | 35.77 | 35.56 | 35.56 | 23,157 | -0.06(-0.17%) |
Oct 15, 2020 | 35.49 | 35.62 | 35.48 | 35.62 | 11,974 | -0.04(-0.11%) |
Oct 14, 2020 | 35.68 | 35.70 | 35.59 | 35.66 | 27,760 | -0.03(-0.08%) |
Oct 13, 2020 | 35.77 | 35.77 | 35.66 | 35.69 | 16,476 | -0.17(-0.46%) |
Oct 12, 2020 | 35.96 | 35.96 | 35.72 | 35.85 | 25,932 | +0.24(+0.67%) |
Oct 09, 2020 | 35.56 | 35.66 | 35.56 | 35.62 | 5,263 | +0.07(+0.21%) |
Oct 08, 2020 | 35.50 | 35.68 | 35.49 | 35.54 | 21,281 | +0.06(+0.16%) |
Oct 07, 2020 | 35.48 | 35.52 | 35.44 | 35.48 | 15,173 | +0.15(+0.43%) |
Oct 06, 2020 | 35.45 | 35.55 | 35.33 | 35.33 | 10,428 | -0.04(-0.11%) |
Oct 05, 2020 | 35.27 | 35.42 | 35.27 | 35.37 | 13,074 | +0.17(+0.50%) |
Oct 02, 2020 | 35.16 | 35.25 | 35.11 | 35.20 | 14,078 | -0.03(-0.09%) |
Oct 01, 2020 | 35.22 | 35.35 | 35.19 | 35.23 | 7,945 | +0.09(+0.24%) |
Sep 30, 2020 | 35.08 | 35.27 | 35.07 | 35.14 | 10,432 | +0.12(+0.34%) |
Sep 29, 2020 | 34.99 | 35.05 | 34.93 | 35.02 | 5,292 | +0.02(+0.07%) |
Sep 28, 2020 | 34.97 | 35.14 | 34.92 | 35.00 | 21,632 | +0.18(+0.51%) |
Sep 25, 2020 | 34.76 | 34.87 | 34.76 | 34.82 | 10,453 | -0.02(-0.07%) |
Sep 24, 2020 | 34.79 | 34.95 | 34.75 | 34.84 | 20,817 | -0.09(-0.27%) |
Sep 23, 2020 | 35.22 | 35.22 | 34.89 | 34.94 | 10,446 | -0.21(-0.60%) |
Sep 22, 2020 | 35.15 | 35.16 | 35.10 | 35.15 | 13,299 | +0.01(+0.04%) |
Sep 21, 2020 | 35.29 | 35.29 | 35.05 | 35.13 | 22,316 | -0.24(-0.67%) |
Sep 18, 2020 | 35.51 | 35.51 | 35.34 | 35.37 | 31,625 | -0.10(-0.28%) |
Sep 17, 2020 | 35.37 | 35.53 | 35.37 | 35.47 | 9,719 | -0.05(-0.13%) |
Sep 16, 2020 | 35.56 | 35.65 | 35.47 | 35.52 | 61,793 | +0.02(+0.05%) |
Sep 15, 2020 | 35.51 | 35.53 | 35.47 | 35.50 | 7,235 | +0.03(+0.09%) |
Sep 14, 2020 | 35.52 | 35.67 | 35.42 | 35.47 | 28,294 | +0.03(+0.09%) |
Sep 11, 2020 | 35.44 | 35.54 | 35.28 | 35.44 | 17,202 | +0.07(+0.21%) |
Sep 10, 2020 | 35.52 | 35.55 | 35.31 | 35.36 | 34,545 | -0.05(-0.16%) |
Sep 09, 2020 | 35.53 | 35.53 | 35.36 | 35.42 | 34,799 | +0.16(+0.45%) |
Sep 08, 2020 | 35.25 | 35.38 | 35.16 | 35.26 | 11,371 | -0.19(-0.53%) |
Sep 04, 2020 | 35.55 | 35.64 | 35.14 | 35.45 | 26,332 | -0.06(-0.16%) |
Sep 03, 2020 | 35.53 | 35.56 | 35.33 | 35.50 | 28,053 | -0.19(-0.54%) |
Sep 02, 2020 | 35.65 | 35.73 | 35.53 | 35.70 | 12,295 | +0.09(+0.24%) |