Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 40.28 | 40.56 | 38.72 | 38.88 | 185,511 | -0.04(-0.10%) |
Nov 27, 2020 | 39.20 | 39.36 | 38.56 | 38.92 | 182,975 | +2.36(+6.46%) |
Nov 25, 2020 | 36.52 | 36.72 | 36.08 | 36.56 | 87,600 | -0.24(-0.65%) |
Nov 24, 2020 | 37.20 | 37.40 | 36.56 | 36.80 | 271,709 | +1.00(+2.79%) |
Nov 23, 2020 | 34.48 | 36.16 | 34.40 | 35.80 | 312,043 | +1.76(+5.17%) |
Nov 20, 2020 | 33.28 | 34.04 | 33.04 | 34.04 | 199,050 | -0.16(-0.47%) |
Nov 19, 2020 | 35.12 | 35.36 | 34.16 | 34.20 | 358,855 | +0.32(+0.94%) |
Nov 18, 2020 | 33.40 | 33.92 | 32.72 | 33.88 | 220,897 | +0.68(+2.05%) |
Nov 17, 2020 | 33.00 | 33.54 | 32.90 | 33.20 | 127,691 | +0.76(+2.34%) |
Nov 16, 2020 | 32.96 | 33.12 | 32.28 | 32.44 | 187,889 | -0.32(-0.98%) |
Nov 13, 2020 | 32.40 | 32.84 | 32.28 | 32.76 | 177,125 | -1.04(-3.08%) |
Nov 12, 2020 | 33.88 | 34.04 | 33.40 | 33.80 | 125,421 | -0.12(-0.35%) |
Nov 11, 2020 | 34.92 | 34.96 | 33.84 | 33.92 | 444,782 | -0.28(-0.82%) |
Nov 10, 2020 | 33.68 | 34.28 | 33.12 | 34.20 | 266,583 | -0.04(-0.12%) |
Nov 09, 2020 | 33.68 | 36.00 | 33.68 | 34.24 | 675,586 | +3.28(+10.59%) |
Nov 06, 2020 | 30.68 | 31.80 | 30.52 | 30.96 | 257,000 | -0.60(-1.90%) |
Nov 05, 2020 | 33.32 | 33.32 | 31.44 | 31.56 | 561,851 | -4.40(-12.24%) |
Nov 04, 2020 | 35.56 | 36.36 | 35.12 | 35.96 | 289,368 | +0.64(+1.81%) |
Nov 03, 2020 | 34.72 | 35.48 | 34.64 | 35.32 | 443,650 | -0.04(-0.11%) |
Nov 02, 2020 | 35.84 | 36.44 | 35.32 | 35.36 | 281,172 | -1.52(-4.12%) |
Oct 30, 2020 | 36.52 | 37.52 | 36.32 | 36.88 | 258,650 | -0.92(-2.43%) |
Oct 29, 2020 | 39.36 | 39.40 | 37.00 | 37.80 | 421,697 | +0.12(+0.32%) |
Oct 28, 2020 | 37.60 | 38.76 | 37.32 | 37.68 | 793,830 | +3.04(+8.78%) |
Oct 27, 2020 | 35.08 | 35.40 | 34.48 | 34.64 | 220,961 | -0.44(-1.25%) |
Oct 26, 2020 | 34.92 | 35.28 | 34.44 | 35.08 | 241,203 | +0.92(+2.69%) |
Oct 23, 2020 | 33.76 | 34.76 | 33.76 | 34.16 | 190,500 | +0.24(+0.71%) |
Oct 22, 2020 | 33.68 | 34.80 | 33.60 | 33.92 | 307,006 | +0.88(+2.66%) |
Oct 21, 2020 | 32.84 | 33.36 | 32.32 | 33.04 | 621,658 | -0.72(-2.13%) |
Oct 20, 2020 | 34.36 | 34.48 | 33.28 | 33.76 | 532,227 | -1.40(-3.98%) |
Oct 19, 2020 | 33.76 | 35.36 | 33.64 | 35.16 | 596,868 | -0.36(-1.01%) |
Oct 16, 2020 | 34.56 | 35.56 | 34.36 | 35.52 | 308,075 | +0.40(+1.14%) |
Oct 15, 2020 | 37.04 | 37.08 | 35.04 | 35.12 | 483,508 | -0.24(-0.68%) |
Oct 14, 2020 | 34.56 | 35.64 | 34.16 | 35.36 | 524,214 | -0.24(-0.67%) |
Oct 13, 2020 | 35.04 | 36.24 | 35.00 | 35.60 | 683,545 | +2.44(+7.36%) |
Oct 12, 2020 | 33.16 | 33.88 | 32.68 | 33.16 | 265,084 | +0.24(+0.73%) |
Oct 09, 2020 | 34.80 | 34.88 | 32.92 | 32.92 | 789,975 | -4.04(-10.93%) |
Oct 08, 2020 | 36.36 | 37.56 | 35.76 | 36.96 | 225,814 | -0.32(-0.86%) |
Oct 07, 2020 | 37.76 | 38.00 | 36.56 | 37.28 | 389,214 | -1.28(-3.32%) |
Oct 06, 2020 | 35.60 | 38.92 | 35.32 | 38.56 | 664,747 | +3.12(+8.80%) |
Oct 05, 2020 | 36.72 | 36.72 | 34.92 | 35.44 | 406,146 | -1.88(-5.04%) |
Oct 02, 2020 | 36.96 | 37.60 | 36.00 | 37.32 | 518,375 | -0.08(-0.21%) |
Oct 01, 2020 | 37.80 | 38.72 | 36.12 | 37.40 | 971,356 | -1.48(-3.81%) |
Sep 30, 2020 | 37.16 | 39.64 | 36.76 | 38.88 | 967,399 | +2.56(+7.05%) |
Sep 29, 2020 | 37.44 | 37.60 | 35.72 | 36.32 | 422,313 | -1.84(-4.82%) |
Sep 28, 2020 | 39.28 | 40.04 | 37.92 | 38.16 | 488,453 | -2.72(-6.65%) |
Sep 25, 2020 | 41.52 | 41.64 | 40.02 | 40.88 | 479,350 | +0.92(+2.30%) |
Sep 24, 2020 | 43.60 | 44.16 | 39.32 | 39.96 | 913,951 | -1.40(-3.38%) |
Sep 23, 2020 | 38.92 | 41.84 | 38.32 | 41.36 | 1,171,195 | +5.24(+14.51%) |
Sep 22, 2020 | 36.04 | 37.08 | 35.48 | 36.12 | 393,276 | +0.76(+2.15%) |
Sep 21, 2020 | 32.80 | 38.04 | 32.44 | 35.36 | 1,774,788 | +4.52(+14.66%) |
Sep 18, 2020 | 30.80 | 30.96 | 30.08 | 30.84 | 301,625 | +0.68(+2.25%) |
Sep 17, 2020 | 31.64 | 31.96 | 30.10 | 30.16 | 292,185 | -0.08(-0.26%) |
Sep 16, 2020 | 29.64 | 30.76 | 29.44 | 30.24 | 331,819 | +0.08(+0.27%) |
Sep 15, 2020 | 29.72 | 30.36 | 29.52 | 30.16 | 209,232 | +0.20(+0.67%) |
Sep 14, 2020 | 30.40 | 30.40 | 29.64 | 29.96 | 220,353 | -1.08(-3.48%) |
Sep 11, 2020 | 30.72 | 31.42 | 30.38 | 31.04 | 283,075 | -0.04(-0.13%) |
Sep 10, 2020 | 29.40 | 31.20 | 29.32 | 31.08 | 417,087 | +0.68(+2.24%) |
Sep 09, 2020 | 30.92 | 31.08 | 30.20 | 30.40 | 583,021 | -0.96(-3.06%) |
Sep 08, 2020 | 32.40 | 33.28 | 30.60 | 31.36 | 952,928 | +0.64(+2.08%) |
Sep 04, 2020 | 31.20 | 32.16 | 30.44 | 30.72 | 459,850 | -0.80(-2.54%) |
Sep 03, 2020 | 29.84 | 31.76 | 29.60 | 31.52 | 526,594 | +1.96(+6.63%) |
Sep 02, 2020 | 29.32 | 30.32 | 29.20 | 29.56 | 634,686 | +1.36(+4.82%) |