Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.71 | 36.71 | 36.22 | 36.22 | 806,465 | -1.00(-2.69%) |
Nov 27, 2020 | 37.16 | 37.29 | 37.12 | 37.22 | 477,827 | +0.28(+0.75%) |
Nov 25, 2020 | 36.79 | 36.95 | 36.70 | 36.95 | 677,566 | -0.20(-0.54%) |
Nov 24, 2020 | 36.98 | 37.15 | 36.76 | 37.15 | 808,703 | +0.50(+1.35%) |
Nov 23, 2020 | 36.98 | 36.98 | 36.58 | 36.65 | 682,594 | +0.07(+0.20%) |
Nov 20, 2020 | 36.47 | 36.68 | 36.45 | 36.58 | 946,500 | +0.24(+0.66%) |
Nov 19, 2020 | 36.12 | 36.38 | 36.03 | 36.34 | 1,267,746 | +0.03(+0.08%) |
Nov 18, 2020 | 36.52 | 36.54 | 36.30 | 36.31 | 938,263 | -0.06(-0.15%) |
Nov 17, 2020 | 36.24 | 36.47 | 36.16 | 36.37 | 1,045,022 | -0.13(-0.35%) |
Nov 16, 2020 | 36.39 | 36.55 | 36.33 | 36.50 | 780,259 | +0.48(+1.32%) |
Nov 13, 2020 | 35.96 | 36.03 | 35.73 | 36.02 | 922,309 | +0.55(+1.55%) |
Nov 12, 2020 | 35.79 | 35.93 | 35.38 | 35.47 | 1,053,918 | -0.24(-0.67%) |
Nov 11, 2020 | 35.41 | 35.74 | 35.33 | 35.71 | 1,319,571 | +0.17(+0.46%) |
Nov 10, 2020 | 35.80 | 35.83 | 35.36 | 35.54 | 1,266,324 | -0.40(-1.12%) |
Nov 09, 2020 | 36.87 | 36.95 | 35.93 | 35.95 | 9,108,015 | +0.23(+0.64%) |
Nov 06, 2020 | 35.51 | 35.83 | 35.40 | 35.72 | 7,678,794 | +0.18(+0.52%) |
Nov 05, 2020 | 35.52 | 35.62 | 35.24 | 35.53 | 2,032,355 | +0.65(+1.87%) |
Nov 04, 2020 | 34.26 | 35.04 | 34.26 | 34.88 | 967,515 | +1.00(+2.95%) |
Nov 03, 2020 | 33.82 | 33.98 | 33.64 | 33.88 | 779,126 | +0.13(+0.38%) |
Nov 02, 2020 | 33.62 | 33.75 | 33.48 | 33.75 | 808,913 | +0.50(+1.49%) |
Oct 30, 2020 | 33.41 | 33.46 | 33.07 | 33.26 | 947,154 | -0.44(-1.31%) |
Oct 29, 2020 | 33.49 | 33.83 | 33.41 | 33.70 | 703,335 | +0.35(+1.05%) |
Oct 28, 2020 | 33.64 | 33.70 | 33.32 | 33.35 | 1,032,216 | -0.84(-2.44%) |
Oct 27, 2020 | 34.07 | 34.23 | 33.99 | 34.18 | 705,759 | +0.21(+0.62%) |
Oct 26, 2020 | 33.98 | 34.19 | 33.70 | 33.97 | 968,754 | -0.43(-1.25%) |
Oct 23, 2020 | 34.32 | 34.42 | 34.10 | 34.40 | 701,103 | +0.16(+0.46%) |
Oct 22, 2020 | 34.34 | 34.34 | 34.06 | 34.25 | 2,034,431 | +0.01(+0.03%) |
Oct 21, 2020 | 34.26 | 34.41 | 34.21 | 34.24 | 1,173,546 | +0.01(+0.03%) |
Oct 20, 2020 | 34.06 | 34.37 | 34.04 | 34.23 | 1,278,440 | +0.43(+1.28%) |
Oct 19, 2020 | 33.97 | 34.13 | 33.75 | 33.80 | 1,095,844 | -0.12(-0.35%) |
Oct 16, 2020 | 33.93 | 34.01 | 33.81 | 33.92 | 1,289,424 | +0.10(+0.30%) |
Oct 15, 2020 | 33.59 | 33.85 | 33.53 | 33.82 | 972,643 | -0.22(-0.65%) |
Oct 14, 2020 | 34.24 | 34.32 | 34.03 | 34.04 | 1,274,236 | -0.17(-0.51%) |
Oct 13, 2020 | 34.25 | 34.28 | 34.05 | 34.21 | 1,484,472 | -0.12(-0.35%) |
Oct 12, 2020 | 34.25 | 34.43 | 34.16 | 34.33 | 876,365 | +0.28(+0.84%) |
Oct 09, 2020 | 33.87 | 34.11 | 33.79 | 34.05 | 2,275,045 | +0.24(+0.71%) |
Oct 08, 2020 | 33.67 | 33.81 | 33.56 | 33.81 | 2,633,146 | +0.29(+0.88%) |
Oct 07, 2020 | 33.49 | 33.61 | 33.35 | 33.51 | 16,618,122 | +0.41(+1.25%) |
Oct 06, 2020 | 33.17 | 33.38 | 33.01 | 33.10 | 1,195,615 | +0.02(+0.06%) |
Oct 05, 2020 | 32.85 | 33.08 | 32.85 | 33.08 | 467,651 | +0.42(+1.29%) |
Oct 02, 2020 | 32.60 | 32.92 | 32.60 | 32.66 | 1,088,268 | -0.38(-1.14%) |
Oct 01, 2020 | 32.99 | 33.06 | 32.77 | 33.04 | 3,715,025 | +0.36(+1.10%) |
Sep 30, 2020 | 32.44 | 32.81 | 32.42 | 32.68 | 479,002 | +0.50(+1.57%) |
Sep 29, 2020 | 32.15 | 32.29 | 32.09 | 32.17 | 497,926 | -0.03(-0.09%) |
Sep 28, 2020 | 32.29 | 32.31 | 32.07 | 32.20 | 520,093 | +0.33(+1.04%) |
Sep 25, 2020 | 31.62 | 31.89 | 31.39 | 31.87 | 510,735 | +0.04(+0.12%) |
Sep 24, 2020 | 31.57 | 32.03 | 31.47 | 31.83 | 629,188 | -0.15(-0.46%) |
Sep 23, 2020 | 32.43 | 32.44 | 31.96 | 31.98 | 587,453 | -0.51(-1.58%) |
Sep 22, 2020 | 32.58 | 32.58 | 32.21 | 32.50 | 582,624 | -0.20(-0.62%) |
Sep 21, 2020 | 32.47 | 32.71 | 32.19 | 32.70 | 818,245 | -0.30(-0.92%) |
Sep 18, 2020 | 33.30 | 33.30 | 32.96 | 33.00 | 443,501 | -0.27(-0.80%) |
Sep 17, 2020 | 33.06 | 33.31 | 33.01 | 33.27 | 616,473 | -0.17(-0.52%) |
Sep 16, 2020 | 33.58 | 33.68 | 33.40 | 33.44 | 507,714 | -0.05(-0.14%) |
Sep 15, 2020 | 33.49 | 33.55 | 33.39 | 33.49 | 681,029 | +0.37(+1.11%) |
Sep 14, 2020 | 33.06 | 33.15 | 32.95 | 33.12 | 935,046 | +0.50(+1.55%) |
Sep 11, 2020 | 32.75 | 32.80 | 32.46 | 32.61 | 327,995 | +0.31(+0.97%) |
Sep 10, 2020 | 32.85 | 32.86 | 32.28 | 32.30 | 917,655 | -0.50(-1.54%) |
Sep 09, 2020 | 32.65 | 32.87 | 32.57 | 32.81 | 545,742 | +0.54(+1.68%) |
Sep 08, 2020 | 32.31 | 32.57 | 32.23 | 32.27 | 692,365 | -0.65(-1.98%) |
Sep 04, 2020 | 32.94 | 33.09 | 32.34 | 32.92 | 720,499 | +0.03(+0.08%) |
Sep 03, 2020 | 33.33 | 33.37 | 32.70 | 32.89 | 762,985 | -0.63(-1.89%) |
Sep 02, 2020 | 33.65 | 33.65 | 33.24 | 33.52 | 616,624 | -0.06(-0.16%) |