Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.65 | 37.65 | 36.58 | 37.16 | 115,904 | -0.53(-1.41%) |
Nov 27, 2020 | 37.50 | 38.15 | 37.15 | 37.69 | 36,648 | +0.34(+0.92%) |
Nov 25, 2020 | 37.99 | 38.01 | 36.37 | 37.35 | 147,915 | -0.16(-0.42%) |
Nov 24, 2020 | 37.64 | 38.49 | 37.45 | 37.50 | 383,726 | +0.15(+0.39%) |
Nov 23, 2020 | 36.77 | 37.70 | 36.64 | 37.36 | 104,756 | +0.89(+2.45%) |
Nov 20, 2020 | 36.86 | 36.86 | 36.11 | 36.46 | 70,242 | -0.29(-0.80%) |
Nov 19, 2020 | 36.98 | 37.18 | 36.19 | 36.76 | 81,861 | -0.38(-1.03%) |
Nov 18, 2020 | 37.81 | 38.16 | 37.02 | 37.14 | 143,760 | -0.52(-1.38%) |
Nov 17, 2020 | 36.87 | 38.03 | 36.87 | 37.66 | 314,537 | +0.30(+0.82%) |
Nov 16, 2020 | 37.87 | 38.09 | 36.56 | 37.36 | 151,347 | +0.07(+0.18%) |
Nov 13, 2020 | 36.46 | 37.56 | 36.43 | 37.29 | 99,153 | +0.90(+2.48%) |
Nov 12, 2020 | 36.34 | 37.24 | 36.33 | 36.39 | 246,526 | -0.08(-0.22%) |
Nov 11, 2020 | 37.57 | 37.57 | 36.10 | 36.46 | 97,666 | -0.55(-1.49%) |
Nov 10, 2020 | 36.61 | 37.93 | 36.61 | 37.01 | 108,991 | +0.15(+0.40%) |
Nov 09, 2020 | 37.32 | 39.24 | 36.55 | 36.87 | 369,578 | +1.12(+3.13%) |
Nov 06, 2020 | 35.37 | 35.75 | 34.65 | 35.75 | 105,363 | +0.21(+0.58%) |
Nov 05, 2020 | 31.97 | 35.64 | 31.97 | 35.54 | 94,059 | +0.45(+1.29%) |
Nov 04, 2020 | 33.58 | 35.27 | 33.50 | 35.09 | 45,946 | +1.38(+4.08%) |
Nov 03, 2020 | 33.05 | 33.86 | 32.76 | 33.71 | 71,287 | +1.07(+3.28%) |
Nov 02, 2020 | 32.96 | 33.45 | 32.37 | 32.64 | 96,482 | -0.07(-0.21%) |
Oct 30, 2020 | 33.00 | 33.00 | 32.10 | 32.71 | 74,619 | +0.01(+0.03%) |
Oct 29, 2020 | 32.33 | 32.97 | 31.93 | 32.70 | 102,378 | +0.38(+1.19%) |
Oct 28, 2020 | 32.21 | 32.82 | 31.98 | 32.32 | 72,475 | -0.22(-0.66%) |
Oct 27, 2020 | 32.46 | 32.77 | 32.30 | 32.53 | 50,740 | +0.02(+0.06%) |
Oct 26, 2020 | 33.65 | 33.65 | 32.45 | 32.51 | 60,629 | -1.50(-4.42%) |
Oct 23, 2020 | 33.63 | 34.19 | 33.32 | 34.02 | 173,976 | +0.55(+1.64%) |
Oct 22, 2020 | 32.91 | 33.74 | 32.91 | 33.47 | 114,409 | +0.72(+2.19%) |
Oct 21, 2020 | 32.52 | 33.00 | 32.41 | 32.75 | 70,902 | +0.37(+1.15%) |
Oct 20, 2020 | 32.19 | 32.85 | 32.19 | 32.38 | 54,808 | +0.30(+0.95%) |
Oct 19, 2020 | 32.85 | 33.38 | 32.04 | 32.07 | 122,632 | -0.68(-2.07%) |
Oct 16, 2020 | 32.67 | 33.16 | 32.67 | 32.75 | 65,457 | -0.04(-0.12%) |
Oct 15, 2020 | 32.51 | 32.90 | 32.35 | 32.79 | 41,925 | -0.28(-0.86%) |
Oct 14, 2020 | 33.36 | 33.87 | 32.95 | 33.07 | 98,549 | -0.28(-0.85%) |
Oct 13, 2020 | 34.11 | 34.29 | 33.20 | 33.36 | 75,695 | -0.82(-2.39%) |
Oct 12, 2020 | 33.71 | 34.18 | 33.59 | 34.17 | 82,560 | +0.49(+1.46%) |
Oct 09, 2020 | 34.26 | 34.38 | 33.67 | 33.68 | 38,989 | -0.35(-1.04%) |
Oct 08, 2020 | 34.50 | 34.50 | 33.95 | 34.04 | 74,264 | -0.28(-0.83%) |
Oct 07, 2020 | 34.43 | 34.69 | 33.70 | 34.32 | 73,331 | +0.35(+1.04%) |
Oct 06, 2020 | 33.98 | 34.49 | 33.83 | 33.97 | 114,656 | +0.01(+0.03%) |
Oct 05, 2020 | 33.69 | 34.13 | 33.38 | 33.96 | 91,963 | +0.31(+0.93%) |
Oct 02, 2020 | 33.46 | 34.18 | 33.22 | 33.64 | 102,614 | -0.08(-0.23%) |
Oct 01, 2020 | 33.39 | 34.10 | 33.35 | 33.72 | 114,627 | +0.81(+2.45%) |
Sep 30, 2020 | 32.49 | 33.81 | 32.08 | 32.92 | 122,412 | +0.84(+2.63%) |
Sep 29, 2020 | 32.50 | 32.50 | 31.69 | 32.07 | 96,458 | -0.38(-1.18%) |
Sep 28, 2020 | 32.47 | 32.78 | 32.34 | 32.46 | 77,013 | +0.40(+1.26%) |
Sep 25, 2020 | 31.70 | 32.31 | 31.40 | 32.05 | 93,350 | +0.39(+1.24%) |
Sep 24, 2020 | 31.39 | 32.08 | 31.24 | 31.66 | 228,094 | +0.17(+0.53%) |
Sep 23, 2020 | 31.38 | 32.14 | 31.15 | 31.49 | 133,312 | -0.23(-0.71%) |
Sep 22, 2020 | 31.95 | 32.27 | 31.58 | 31.72 | 99,073 | -0.08(-0.25%) |
Sep 21, 2020 | 31.01 | 31.88 | 30.66 | 31.80 | 174,384 | -0.38(-1.19%) |
Sep 18, 2020 | 33.69 | 33.69 | 31.93 | 32.18 | 344,287 | -1.49(-4.43%) |
Sep 17, 2020 | 33.77 | 33.97 | 33.37 | 33.67 | 113,228 | -0.37(-1.10%) |
Sep 16, 2020 | 33.75 | 34.23 | 33.75 | 34.05 | 103,339 | +0.38(+1.14%) |
Sep 15, 2020 | 34.17 | 34.17 | 33.35 | 33.66 | 66,680 | -0.14(-0.41%) |
Sep 14, 2020 | 33.32 | 34.90 | 33.26 | 33.80 | 84,325 | +0.64(+1.93%) |
Sep 11, 2020 | 33.38 | 33.63 | 32.72 | 33.16 | 71,667 | -0.12(-0.35%) |
Sep 10, 2020 | 33.92 | 34.49 | 33.20 | 33.28 | 169,806 | -0.35(-1.05%) |
Sep 09, 2020 | 34.42 | 34.50 | 33.55 | 33.63 | 171,406 | -0.62(-1.81%) |
Sep 08, 2020 | 34.37 | 34.98 | 34.11 | 34.25 | 107,081 | -0.33(-0.97%) |
Sep 04, 2020 | 35.17 | 35.39 | 34.34 | 34.59 | 400,583 | -0.27(-0.76%) |
Sep 03, 2020 | 35.27 | 35.56 | 34.38 | 34.85 | 297,867 | -0.40(-1.14%) |
Sep 02, 2020 | 35.27 | 35.39 | 35.06 | 35.26 | 91,385 | -0.02(-0.06%) |