Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.27 | 35.31 | 34.87 | 34.90 | 467,899 | -0.84(-2.35%) |
Nov 27, 2020 | 35.70 | 35.80 | 35.65 | 35.74 | 498,799 | +0.35(+0.99%) |
Nov 25, 2020 | 35.23 | 35.39 | 35.17 | 35.39 | 622,942 | -0.30(-0.84%) |
Nov 24, 2020 | 35.53 | 35.70 | 35.30 | 35.69 | 905,712 | +0.44(+1.26%) |
Nov 23, 2020 | 35.53 | 35.53 | 35.15 | 35.25 | 669,678 | +0.08(+0.21%) |
Nov 20, 2020 | 35.05 | 35.25 | 35.01 | 35.17 | 670,796 | +0.25(+0.73%) |
Nov 19, 2020 | 34.65 | 34.97 | 34.58 | 34.92 | 2,420,192 | +0.08(+0.22%) |
Nov 18, 2020 | 35.03 | 35.05 | 34.83 | 34.84 | 516,353 | -0.09(-0.27%) |
Nov 17, 2020 | 34.85 | 35.01 | 34.73 | 34.94 | 696,101 | -0.16(-0.46%) |
Nov 16, 2020 | 34.93 | 35.17 | 34.93 | 35.10 | 1,218,992 | +0.39(+1.11%) |
Nov 13, 2020 | 34.65 | 34.71 | 34.43 | 34.71 | 625,064 | +0.62(+1.82%) |
Nov 12, 2020 | 34.44 | 34.57 | 34.01 | 34.09 | 1,042,722 | -0.18(-0.52%) |
Nov 11, 2020 | 33.97 | 34.32 | 33.88 | 34.27 | 947,480 | +0.11(+0.33%) |
Nov 10, 2020 | 34.44 | 34.48 | 33.99 | 34.15 | 2,312,659 | -0.70(-2.00%) |
Nov 09, 2020 | 35.73 | 35.73 | 34.81 | 34.85 | 514,615 | +0.11(+0.33%) |
Nov 06, 2020 | 34.55 | 34.83 | 34.41 | 34.74 | 318,209 | +0.14(+0.41%) |
Nov 05, 2020 | 34.53 | 34.67 | 34.25 | 34.60 | 2,982,379 | +0.65(+1.92%) |
Nov 04, 2020 | 33.40 | 34.08 | 33.30 | 33.95 | 1,764,223 | +1.07(+3.27%) |
Nov 03, 2020 | 32.89 | 33.00 | 32.66 | 32.87 | 488,040 | +0.00(+0.00%) |
Nov 02, 2020 | 32.80 | 32.87 | 32.60 | 32.87 | 409,752 | +0.41(+1.28%) |
Oct 30, 2020 | 32.65 | 32.66 | 32.28 | 32.46 | 826,876 | -0.42(-1.29%) |
Oct 29, 2020 | 32.69 | 32.99 | 32.57 | 32.88 | 493,312 | +0.41(+1.25%) |
Oct 28, 2020 | 32.79 | 32.82 | 32.45 | 32.48 | 760,721 | -0.79(-2.38%) |
Oct 27, 2020 | 33.12 | 33.33 | 33.07 | 33.27 | 599,931 | +0.29(+0.89%) |
Oct 26, 2020 | 33.01 | 33.18 | 32.69 | 32.98 | 725,334 | -0.37(-1.10%) |
Oct 23, 2020 | 33.24 | 33.35 | 33.04 | 33.34 | 464,846 | +0.11(+0.34%) |
Oct 22, 2020 | 33.37 | 33.39 | 33.06 | 33.23 | 1,852,376 | -0.10(-0.31%) |
Oct 21, 2020 | 33.35 | 33.54 | 33.30 | 33.33 | 775,005 | +0.03(+0.08%) |
Oct 20, 2020 | 33.16 | 33.48 | 33.14 | 33.31 | 1,035,031 | +0.40(+1.20%) |
Oct 19, 2020 | 33.13 | 33.25 | 32.84 | 32.91 | 705,950 | -0.10(-0.31%) |
Oct 16, 2020 | 33.02 | 33.13 | 32.94 | 33.01 | 387,920 | +0.13(+0.40%) |
Oct 15, 2020 | 32.64 | 32.94 | 32.61 | 32.88 | 327,156 | -0.35(-1.05%) |
Oct 14, 2020 | 33.44 | 33.52 | 33.19 | 33.23 | 361,472 | -0.13(-0.40%) |
Oct 13, 2020 | 33.34 | 33.42 | 33.18 | 33.36 | 1,068,470 | -0.09(-0.28%) |
Oct 12, 2020 | 33.29 | 33.53 | 33.23 | 33.46 | 1,501,060 | +0.32(+0.97%) |
Oct 09, 2020 | 32.96 | 33.19 | 32.91 | 33.14 | 1,595,289 | +0.34(+1.03%) |
Oct 08, 2020 | 32.72 | 32.87 | 32.63 | 32.80 | 2,260,802 | +0.20(+0.61%) |
Oct 07, 2020 | 32.54 | 32.68 | 32.45 | 32.60 | 3,428,107 | +0.41(+1.29%) |
Oct 06, 2020 | 32.28 | 32.48 | 32.09 | 32.19 | 1,318,016 | +0.02(+0.06%) |
Oct 05, 2020 | 31.95 | 32.17 | 31.92 | 32.17 | 375,186 | +0.43(+1.37%) |
Oct 02, 2020 | 31.58 | 31.99 | 31.58 | 31.73 | 472,273 | -0.35(-1.09%) |
Oct 01, 2020 | 32.07 | 32.10 | 31.86 | 32.08 | 180,362 | +0.35(+1.10%) |
Sep 30, 2020 | 31.44 | 31.86 | 31.44 | 31.73 | 302,395 | +0.50(+1.60%) |
Sep 29, 2020 | 31.20 | 31.31 | 31.15 | 31.23 | 564,815 | +0.00(+0.00%) |
Sep 28, 2020 | 31.31 | 31.32 | 31.09 | 31.23 | 692,619 | +0.34(+1.10%) |
Sep 25, 2020 | 30.56 | 30.89 | 30.43 | 30.89 | 202,872 | +0.08(+0.28%) |
Sep 24, 2020 | 30.54 | 30.99 | 30.46 | 30.81 | 308,869 | -0.18(-0.58%) |
Sep 23, 2020 | 31.35 | 31.41 | 30.94 | 30.99 | 374,882 | -0.45(-1.44%) |
Sep 22, 2020 | 31.50 | 31.50 | 31.10 | 31.44 | 651,005 | -0.11(-0.34%) |
Sep 21, 2020 | 31.31 | 31.55 | 31.04 | 31.55 | 237,744 | -0.29(-0.91%) |
Sep 18, 2020 | 32.12 | 32.12 | 31.78 | 31.84 | 252,025 | -0.23(-0.70%) |
Sep 17, 2020 | 31.86 | 32.13 | 31.81 | 32.06 | 361,659 | -0.18(-0.55%) |
Sep 16, 2020 | 32.43 | 32.49 | 32.23 | 32.24 | 236,576 | -0.06(-0.17%) |
Sep 15, 2020 | 32.36 | 32.37 | 32.23 | 32.30 | 484,455 | +0.33(+1.03%) |
Sep 14, 2020 | 31.85 | 32.00 | 31.83 | 31.97 | 161,031 | +0.55(+1.76%) |
Sep 11, 2020 | 31.57 | 31.61 | 31.26 | 31.42 | 168,798 | +0.33(+1.06%) |
Sep 10, 2020 | 31.64 | 31.66 | 31.08 | 31.09 | 424,148 | -0.51(-1.60%) |
Sep 09, 2020 | 31.47 | 31.67 | 31.36 | 31.60 | 534,628 | +0.48(+1.54%) |
Sep 08, 2020 | 31.13 | 31.38 | 30.99 | 31.12 | 331,995 | -0.72(-2.27%) |
Sep 04, 2020 | 31.86 | 32.00 | 31.23 | 31.84 | 281,543 | +0.08(+0.27%) |
Sep 03, 2020 | 32.27 | 32.27 | 31.56 | 31.76 | 235,195 | -0.77(-2.37%) |
Sep 02, 2020 | 32.67 | 32.67 | 32.23 | 32.52 | 681,333 | -0.08(-0.26%) |