Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 34.13 | 34.36 | 33.54 | 33.73 | 595,036 | -0.58(-1.68%) |
Nov 27, 2020 | 34.86 | 34.86 | 33.99 | 34.31 | 207,411 | -0.50(-1.42%) |
Nov 25, 2020 | 34.96 | 35.36 | 34.67 | 34.80 | 807,894 | -0.31(-0.87%) |
Nov 24, 2020 | 34.59 | 35.31 | 34.50 | 35.11 | 647,485 | +0.73(+2.12%) |
Nov 23, 2020 | 34.19 | 34.72 | 33.93 | 34.38 | 599,157 | +0.55(+1.63%) |
Nov 20, 2020 | 34.03 | 34.22 | 33.66 | 33.83 | 662,961 | -0.26(-0.77%) |
Nov 19, 2020 | 33.35 | 34.12 | 32.91 | 34.09 | 514,510 | +0.51(+1.53%) |
Nov 18, 2020 | 34.24 | 34.38 | 33.55 | 33.58 | 611,398 | -0.43(-1.27%) |
Nov 17, 2020 | 33.25 | 34.35 | 33.25 | 34.01 | 539,156 | +0.54(+1.62%) |
Nov 16, 2020 | 33.21 | 33.48 | 32.85 | 33.47 | 716,476 | +0.95(+2.91%) |
Nov 13, 2020 | 32.14 | 32.67 | 32.04 | 32.52 | 790,693 | +0.72(+2.27%) |
Nov 12, 2020 | 31.56 | 31.93 | 31.21 | 31.80 | 762,093 | -0.10(-0.31%) |
Nov 11, 2020 | 32.37 | 32.37 | 31.45 | 31.90 | 872,995 | -0.12(-0.37%) |
Nov 10, 2020 | 32.06 | 32.53 | 31.48 | 32.02 | 795,985 | +0.34(+1.08%) |
Nov 09, 2020 | 32.87 | 32.89 | 31.03 | 31.67 | 1,015,963 | +1.07(+3.50%) |
Nov 06, 2020 | 30.90 | 31.09 | 30.19 | 30.60 | 427,362 | -0.30(-0.96%) |
Nov 05, 2020 | 31.13 | 31.32 | 30.66 | 30.90 | 601,192 | -0.17(-0.55%) |
Nov 04, 2020 | 30.52 | 31.41 | 30.19 | 31.07 | 920,130 | +0.43(+1.41%) |
Nov 03, 2020 | 30.64 | 31.03 | 30.38 | 30.64 | 562,730 | +0.51(+1.71%) |
Nov 02, 2020 | 29.60 | 30.51 | 29.60 | 30.12 | 745,124 | +0.91(+3.12%) |
Oct 30, 2020 | 29.56 | 29.75 | 28.97 | 29.21 | 676,278 | -0.41(-1.40%) |
Oct 29, 2020 | 30.11 | 30.19 | 29.23 | 29.63 | 987,054 | -0.66(-2.17%) |
Oct 28, 2020 | 30.90 | 31.08 | 30.10 | 30.29 | 1,072,441 | -1.00(-3.20%) |
Oct 27, 2020 | 32.21 | 32.64 | 31.03 | 31.29 | 1,718,178 | -1.41(-4.30%) |
Oct 26, 2020 | 33.43 | 33.49 | 32.38 | 32.69 | 1,034,991 | -1.27(-3.74%) |
Oct 23, 2020 | 34.24 | 34.60 | 33.94 | 33.96 | 401,616 | -0.05(-0.13%) |
Oct 22, 2020 | 33.53 | 34.20 | 33.21 | 34.01 | 679,522 | +0.41(+1.23%) |
Oct 21, 2020 | 34.21 | 34.23 | 33.59 | 33.59 | 874,973 | -0.44(-1.30%) |
Oct 20, 2020 | 34.96 | 35.04 | 33.94 | 34.03 | 1,014,457 | -0.70(-2.02%) |
Oct 19, 2020 | 35.79 | 36.12 | 34.71 | 34.74 | 477,997 | -1.02(-2.85%) |
Oct 16, 2020 | 36.01 | 36.16 | 35.73 | 35.76 | 329,705 | -0.13(-0.35%) |
Oct 15, 2020 | 35.95 | 36.20 | 35.46 | 35.88 | 611,124 | -0.28(-0.77%) |
Oct 14, 2020 | 36.39 | 36.92 | 36.04 | 36.16 | 1,019,310 | -0.41(-1.11%) |
Oct 13, 2020 | 36.94 | 37.14 | 36.42 | 36.57 | 635,247 | -0.77(-2.05%) |
Oct 12, 2020 | 36.96 | 37.43 | 36.86 | 37.33 | 336,770 | +0.55(+1.49%) |
Oct 09, 2020 | 37.33 | 37.51 | 36.61 | 36.78 | 720,779 | -0.25(-0.68%) |
Oct 08, 2020 | 36.95 | 37.16 | 36.60 | 37.04 | 557,224 | +0.58(+1.58%) |
Oct 07, 2020 | 36.93 | 37.07 | 36.36 | 36.46 | 658,146 | -0.20(-0.54%) |
Oct 06, 2020 | 36.76 | 37.22 | 36.56 | 36.66 | 673,260 | +0.26(+0.72%) |
Oct 05, 2020 | 36.49 | 37.02 | 36.17 | 36.40 | 627,073 | +0.30(+0.82%) |
Oct 02, 2020 | 35.38 | 36.32 | 34.79 | 36.10 | 2,124,940 | -0.04(-0.10%) |
Oct 01, 2020 | 35.99 | 36.69 | 35.64 | 36.13 | 1,524,963 | +0.19(+0.53%) |
Sep 30, 2020 | 36.43 | 36.98 | 35.76 | 35.95 | 772,533 | -0.45(-1.24%) |
Sep 29, 2020 | 36.95 | 36.96 | 36.34 | 36.40 | 478,753 | -0.68(-1.85%) |
Sep 28, 2020 | 37.74 | 38.00 | 37.01 | 37.08 | 359,918 | -0.43(-1.15%) |
Sep 25, 2020 | 36.56 | 37.62 | 36.50 | 37.51 | 634,663 | +0.62(+1.69%) |
Sep 24, 2020 | 36.66 | 37.88 | 36.41 | 36.89 | 1,694,623 | +0.18(+0.49%) |
Sep 23, 2020 | 38.76 | 38.83 | 36.68 | 36.71 | 885,371 | -2.14(-5.50%) |
Sep 22, 2020 | 36.22 | 39.17 | 36.16 | 38.85 | 2,444,699 | +2.63(+7.27%) |
Sep 21, 2020 | 35.79 | 36.45 | 35.61 | 36.22 | 2,416,945 | +0.00(+0.00%) |
Sep 18, 2020 | 36.18 | 36.35 | 35.86 | 36.22 | 1,480,067 | +0.18(+0.50%) |
Sep 17, 2020 | 35.87 | 36.31 | 35.29 | 36.04 | 837,583 | -0.15(-0.42%) |
Sep 16, 2020 | 36.34 | 36.86 | 36.11 | 36.19 | 447,871 | -0.15(-0.42%) |
Sep 15, 2020 | 36.74 | 36.94 | 36.03 | 36.34 | 337,646 | -0.34(-0.93%) |
Sep 14, 2020 | 36.57 | 37.18 | 36.15 | 36.68 | 548,692 | +0.41(+1.12%) |
Sep 11, 2020 | 35.97 | 36.68 | 35.97 | 36.28 | 369,767 | +0.39(+1.08%) |
Sep 10, 2020 | 36.95 | 37.33 | 35.86 | 35.89 | 998,641 | -0.79(-2.16%) |
Sep 09, 2020 | 37.05 | 37.39 | 36.34 | 36.68 | 518,378 | -0.14(-0.37%) |
Sep 08, 2020 | 37.34 | 37.56 | 36.68 | 36.82 | 342,975 | -0.71(-1.90%) |
Sep 04, 2020 | 38.39 | 38.47 | 37.02 | 37.53 | 425,920 | -0.31(-0.81%) |
Sep 03, 2020 | 37.68 | 38.36 | 37.21 | 37.84 | 668,020 | +0.37(+0.99%) |
Sep 02, 2020 | 37.17 | 37.87 | 37.17 | 37.47 | 327,012 | +0.33(+0.90%) |