Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.66 | 36.78 | 36.29 | 36.45 | 76,717 | -0.45(-1.22%) |
Nov 27, 2020 | 36.96 | 36.96 | 36.71 | 36.90 | 20,539 | +0.18(+0.49%) |
Nov 25, 2020 | 37.13 | 37.13 | 36.65 | 36.72 | 42,994 | -0.41(-1.11%) |
Nov 24, 2020 | 36.62 | 37.21 | 36.57 | 37.13 | 53,977 | +0.91(+2.51%) |
Nov 23, 2020 | 36.19 | 36.37 | 36.07 | 36.22 | 119,711 | +0.36(+0.99%) |
Nov 20, 2020 | 35.88 | 35.99 | 35.71 | 35.87 | 23,412 | +0.00(+0.00%) |
Nov 19, 2020 | 35.68 | 35.92 | 35.41 | 35.87 | 47,331 | +0.10(+0.29%) |
Nov 18, 2020 | 36.25 | 36.30 | 35.76 | 35.76 | 62,913 | -0.33(-0.91%) |
Nov 17, 2020 | 35.93 | 36.14 | 35.60 | 36.09 | 66,497 | -0.08(-0.23%) |
Nov 16, 2020 | 36.25 | 36.25 | 35.80 | 36.18 | 70,251 | +0.71(+1.99%) |
Nov 13, 2020 | 35.06 | 35.54 | 35.06 | 35.47 | 66,407 | +0.70(+2.02%) |
Nov 12, 2020 | 35.34 | 35.34 | 34.55 | 34.77 | 87,233 | -0.69(-1.95%) |
Nov 11, 2020 | 36.09 | 36.09 | 35.25 | 35.46 | 56,764 | -0.50(-1.39%) |
Nov 10, 2020 | 35.56 | 36.03 | 35.56 | 35.96 | 37,496 | +0.43(+1.22%) |
Nov 09, 2020 | 36.59 | 37.05 | 35.53 | 35.53 | 168,930 | +0.75(+2.16%) |
Nov 06, 2020 | 34.91 | 35.11 | 34.68 | 34.78 | 41,930 | +0.05(+0.14%) |
Nov 05, 2020 | 34.10 | 34.94 | 34.10 | 34.73 | 121,015 | +1.36(+4.08%) |
Nov 04, 2020 | 33.84 | 33.94 | 33.06 | 33.37 | 64,510 | -0.66(-1.93%) |
Nov 03, 2020 | 33.85 | 34.11 | 33.67 | 34.02 | 42,169 | +0.61(+1.82%) |
Nov 02, 2020 | 32.79 | 33.44 | 32.79 | 33.41 | 33,245 | +1.12(+3.48%) |
Oct 30, 2020 | 32.20 | 32.48 | 31.91 | 32.29 | 52,572 | -0.13(-0.39%) |
Oct 29, 2020 | 31.80 | 32.56 | 31.49 | 32.42 | 22,961 | +0.71(+2.25%) |
Oct 28, 2020 | 31.95 | 32.15 | 31.67 | 31.70 | 56,931 | -0.98(-2.99%) |
Oct 27, 2020 | 33.00 | 33.00 | 32.66 | 32.68 | 19,961 | -0.35(-1.05%) |
Oct 26, 2020 | 33.45 | 33.45 | 32.78 | 33.03 | 63,146 | -0.83(-2.44%) |
Oct 23, 2020 | 33.92 | 34.14 | 33.71 | 33.86 | 31,820 | +0.14(+0.43%) |
Oct 22, 2020 | 33.55 | 33.76 | 33.28 | 33.71 | 21,763 | +0.13(+0.39%) |
Oct 21, 2020 | 33.67 | 33.97 | 33.58 | 33.58 | 19,411 | -0.08(-0.23%) |
Oct 20, 2020 | 33.79 | 33.98 | 33.56 | 33.66 | 33,397 | +0.17(+0.50%) |
Oct 19, 2020 | 34.10 | 34.19 | 33.48 | 33.49 | 30,756 | -0.45(-1.33%) |
Oct 16, 2020 | 33.94 | 34.08 | 33.84 | 33.94 | 24,689 | +0.22(+0.65%) |
Oct 15, 2020 | 33.33 | 33.74 | 33.12 | 33.72 | 33,599 | -0.05(-0.14%) |
Oct 14, 2020 | 33.78 | 33.96 | 33.65 | 33.77 | 42,181 | +0.16(+0.48%) |
Oct 13, 2020 | 33.68 | 33.83 | 33.52 | 33.61 | 56,231 | -0.35(-1.03%) |
Oct 12, 2020 | 34.12 | 34.17 | 33.92 | 33.96 | 30,493 | +0.04(+0.12%) |
Oct 09, 2020 | 33.95 | 34.11 | 33.76 | 33.92 | 230,935 | +0.22(+0.64%) |
Oct 08, 2020 | 33.72 | 33.75 | 33.57 | 33.71 | 28,952 | +0.33(+0.98%) |
Oct 07, 2020 | 32.93 | 33.43 | 32.93 | 33.38 | 146,310 | +0.86(+2.66%) |
Oct 06, 2020 | 33.14 | 33.33 | 32.49 | 32.51 | 31,449 | -0.39(-1.17%) |
Oct 05, 2020 | 32.54 | 33.08 | 32.54 | 32.90 | 58,528 | +0.67(+2.07%) |
Oct 02, 2020 | 31.49 | 32.42 | 31.48 | 32.23 | 68,961 | +0.35(+1.09%) |
Oct 01, 2020 | 32.32 | 32.48 | 31.79 | 31.88 | 127,707 | -0.39(-1.21%) |
Sep 30, 2020 | 32.17 | 32.51 | 31.97 | 32.27 | 19,610 | +0.33(+1.02%) |
Sep 29, 2020 | 32.14 | 32.28 | 31.90 | 31.95 | 28,473 | -0.23(-0.70%) |
Sep 28, 2020 | 32.02 | 32.46 | 32.00 | 32.17 | 36,946 | +0.57(+1.81%) |
Sep 25, 2020 | 31.15 | 31.71 | 31.05 | 31.60 | 27,031 | +0.25(+0.78%) |
Sep 24, 2020 | 31.07 | 31.62 | 30.92 | 31.36 | 38,382 | +0.21(+0.66%) |
Sep 23, 2020 | 32.14 | 32.14 | 31.15 | 31.15 | 85,554 | -0.94(-2.94%) |
Sep 22, 2020 | 32.16 | 32.16 | 31.84 | 32.09 | 66,068 | +0.10(+0.30%) |
Sep 21, 2020 | 32.65 | 32.65 | 31.67 | 32.00 | 80,959 | -1.26(-3.79%) |
Sep 18, 2020 | 33.97 | 33.97 | 33.21 | 33.25 | 29,265 | -0.54(-1.59%) |
Sep 17, 2020 | 33.11 | 33.84 | 33.01 | 33.79 | 39,053 | +0.22(+0.66%) |
Sep 16, 2020 | 33.63 | 33.94 | 33.52 | 33.57 | 81,320 | +0.02(+0.06%) |
Sep 15, 2020 | 33.53 | 33.74 | 33.53 | 33.55 | 31,178 | +0.14(+0.42%) |
Sep 14, 2020 | 33.22 | 33.45 | 33.12 | 33.41 | 25,440 | +0.51(+1.54%) |
Sep 11, 2020 | 32.81 | 33.08 | 32.70 | 32.90 | 23,415 | +0.37(+1.15%) |
Sep 10, 2020 | 33.05 | 33.08 | 32.51 | 32.53 | 24,009 | -0.36(-1.08%) |
Sep 09, 2020 | 32.48 | 33.04 | 32.48 | 32.88 | 35,734 | +0.77(+2.39%) |
Sep 08, 2020 | 32.56 | 32.56 | 31.99 | 32.12 | 38,593 | -0.74(-2.25%) |
Sep 04, 2020 | 33.07 | 33.07 | 32.35 | 32.86 | 36,460 | +0.10(+0.31%) |
Sep 03, 2020 | 33.73 | 33.73 | 32.45 | 32.75 | 53,664 | -0.95(-2.83%) |
Sep 02, 2020 | 33.13 | 33.71 | 32.92 | 33.71 | 40,274 | +0.74(+2.24%) |