Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 38.70 | 39.20 | 37.97 | 38.80 | 2,996,872 | +0.61(+1.59%) |
Nov 27, 2020 | 38.73 | 38.97 | 38.06 | 38.19 | 612,801 | -0.23(-0.59%) |
Nov 25, 2020 | 37.36 | 38.60 | 36.94 | 38.42 | 1,332,088 | +1.12(+3.01%) |
Nov 24, 2020 | 36.14 | 37.65 | 36.09 | 37.30 | 828,882 | +1.53(+4.28%) |
Nov 23, 2020 | 35.38 | 36.27 | 35.34 | 35.77 | 1,054,973 | +0.72(+2.04%) |
Nov 20, 2020 | 34.74 | 35.43 | 34.58 | 35.05 | 822,019 | +0.45(+1.30%) |
Nov 19, 2020 | 34.90 | 35.12 | 34.32 | 34.60 | 1,066,610 | -0.14(-0.39%) |
Nov 18, 2020 | 35.20 | 35.45 | 34.72 | 34.74 | 882,762 | -0.29(-0.82%) |
Nov 17, 2020 | 34.58 | 35.14 | 34.34 | 35.02 | 810,603 | +0.48(+1.39%) |
Nov 16, 2020 | 35.75 | 36.03 | 34.44 | 34.54 | 996,779 | -0.99(-2.79%) |
Nov 13, 2020 | 35.79 | 35.88 | 35.12 | 35.53 | 980,266 | -0.11(-0.31%) |
Nov 12, 2020 | 36.07 | 36.28 | 35.02 | 35.65 | 1,463,907 | -0.19(-0.54%) |
Nov 11, 2020 | 34.78 | 36.34 | 34.67 | 35.84 | 978,446 | +1.62(+4.74%) |
Nov 10, 2020 | 35.60 | 35.61 | 34.02 | 34.22 | 1,656,415 | -1.04(-2.94%) |
Nov 09, 2020 | 37.27 | 38.08 | 35.13 | 35.25 | 1,430,282 | -0.44(-1.23%) |
Nov 06, 2020 | 35.50 | 36.06 | 34.92 | 35.69 | 598,489 | +0.42(+1.19%) |
Nov 05, 2020 | 33.88 | 35.50 | 33.88 | 35.27 | 950,032 | +1.67(+4.97%) |
Nov 04, 2020 | 33.31 | 33.87 | 32.59 | 33.60 | 819,699 | -0.06(-0.19%) |
Nov 03, 2020 | 34.22 | 34.83 | 33.45 | 33.67 | 1,081,476 | -0.09(-0.27%) |
Nov 02, 2020 | 32.43 | 33.79 | 32.23 | 33.76 | 992,267 | +1.44(+4.45%) |
Oct 30, 2020 | 32.43 | 32.62 | 31.78 | 32.32 | 1,061,249 | -0.03(-0.09%) |
Oct 29, 2020 | 31.32 | 32.48 | 31.00 | 32.35 | 700,026 | +1.05(+3.34%) |
Oct 28, 2020 | 31.13 | 31.85 | 31.06 | 31.30 | 1,010,277 | -0.57(-1.78%) |
Oct 27, 2020 | 30.86 | 32.04 | 30.84 | 31.87 | 940,731 | +1.01(+3.28%) |
Oct 26, 2020 | 31.30 | 31.43 | 30.34 | 30.86 | 860,294 | -0.38(-1.21%) |
Oct 23, 2020 | 32.32 | 32.33 | 30.88 | 31.24 | 1,277,548 | -1.10(-3.40%) |
Oct 22, 2020 | 32.87 | 33.07 | 32.07 | 32.33 | 739,271 | -0.62(-1.88%) |
Oct 21, 2020 | 33.40 | 33.74 | 32.83 | 32.95 | 693,417 | -0.23(-0.70%) |
Oct 20, 2020 | 33.02 | 33.40 | 32.70 | 33.19 | 841,294 | +0.38(+1.15%) |
Oct 19, 2020 | 32.42 | 33.07 | 32.24 | 32.81 | 614,783 | +0.60(+1.88%) |
Oct 16, 2020 | 31.66 | 32.32 | 31.60 | 32.20 | 755,910 | +0.44(+1.37%) |
Oct 15, 2020 | 31.21 | 31.83 | 30.85 | 31.77 | 498,731 | +0.09(+0.27%) |
Oct 14, 2020 | 31.60 | 31.82 | 31.18 | 31.68 | 1,038,487 | +0.24(+0.77%) |
Oct 13, 2020 | 31.71 | 31.90 | 31.22 | 31.44 | 1,350,384 | -0.81(-2.51%) |
Oct 12, 2020 | 31.15 | 32.42 | 31.07 | 32.25 | 938,990 | +1.40(+4.53%) |
Oct 09, 2020 | 30.82 | 31.18 | 30.40 | 30.85 | 515,027 | +0.15(+0.47%) |
Oct 08, 2020 | 31.44 | 31.61 | 30.50 | 30.70 | 960,516 | -0.75(-2.39%) |
Oct 07, 2020 | 30.01 | 31.56 | 29.88 | 31.45 | 1,633,318 | +1.71(+5.76%) |
Oct 06, 2020 | 29.75 | 30.24 | 29.51 | 29.74 | 1,737,100 | -1.27(-4.09%) |
Oct 05, 2020 | 29.21 | 31.03 | 29.14 | 31.01 | 932,858 | +2.14(+7.41%) |
Oct 02, 2020 | 28.38 | 28.99 | 28.26 | 28.87 | 889,160 | -0.03(-0.12%) |
Oct 01, 2020 | 28.64 | 29.03 | 28.38 | 28.90 | 1,292,954 | +0.54(+1.89%) |
Sep 30, 2020 | 27.44 | 28.44 | 27.44 | 28.37 | 1,040,202 | +0.92(+3.37%) |
Sep 29, 2020 | 27.00 | 27.50 | 26.72 | 27.44 | 429,546 | +0.58(+2.14%) |
Sep 28, 2020 | 26.19 | 27.04 | 26.11 | 26.86 | 1,006,724 | +0.86(+3.29%) |
Sep 25, 2020 | 24.70 | 26.05 | 24.69 | 26.01 | 552,833 | +1.24(+5.02%) |
Sep 24, 2020 | 24.63 | 24.79 | 24.32 | 24.76 | 540,747 | +0.12(+0.49%) |
Sep 23, 2020 | 24.64 | 25.23 | 24.60 | 24.64 | 587,077 | -0.12(-0.49%) |
Sep 22, 2020 | 25.03 | 25.03 | 24.34 | 24.76 | 617,094 | -0.26(-1.03%) |
Sep 21, 2020 | 24.88 | 25.12 | 24.45 | 25.02 | 608,135 | -0.15(-0.62%) |
Sep 18, 2020 | 25.68 | 25.80 | 24.76 | 25.18 | 1,882,236 | -0.31(-1.22%) |
Sep 17, 2020 | 25.26 | 25.56 | 25.08 | 25.49 | 732,975 | -0.02(-0.09%) |
Sep 16, 2020 | 25.17 | 25.63 | 25.01 | 25.51 | 777,658 | +0.53(+2.13%) |
Sep 15, 2020 | 24.51 | 25.31 | 24.41 | 24.98 | 976,789 | +0.70(+2.87%) |
Sep 14, 2020 | 24.71 | 24.71 | 23.81 | 24.28 | 841,037 | -0.20(-0.83%) |
Sep 11, 2020 | 24.39 | 24.69 | 24.32 | 24.48 | 664,598 | +0.03(+0.12%) |
Sep 10, 2020 | 24.81 | 24.95 | 24.44 | 24.45 | 591,884 | -0.31(-1.27%) |
Sep 09, 2020 | 24.32 | 25.01 | 24.32 | 24.77 | 876,042 | +0.39(+1.59%) |
Sep 08, 2020 | 24.29 | 24.59 | 24.02 | 24.38 | 1,360,238 | -0.25(-1.02%) |
Sep 04, 2020 | 24.93 | 25.03 | 24.27 | 24.63 | 712,320 | -0.13(-0.53%) |
Sep 03, 2020 | 25.06 | 25.06 | 24.28 | 24.76 | 779,980 | -0.39(-1.56%) |
Sep 02, 2020 | 24.30 | 25.18 | 24.23 | 25.16 | 731,260 | +0.88(+3.61%) |