Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 35.15 | 35.46 | 34.15 | 34.81 | 419,561 | -0.23(-0.65%) |
Nov 27, 2020 | 35.17 | 35.53 | 34.87 | 35.04 | 57,853 | -0.17(-0.48%) |
Nov 25, 2020 | 35.17 | 35.67 | 34.66 | 35.21 | 216,115 | +0.09(+0.25%) |
Nov 24, 2020 | 34.65 | 35.66 | 34.63 | 35.12 | 194,006 | +0.43(+1.25%) |
Nov 23, 2020 | 35.64 | 35.81 | 34.10 | 34.68 | 612,352 | -0.40(-1.15%) |
Nov 20, 2020 | 34.66 | 35.67 | 34.52 | 35.09 | 618,253 | +0.42(+1.22%) |
Nov 19, 2020 | 33.68 | 34.95 | 33.36 | 34.66 | 680,006 | +0.94(+2.78%) |
Nov 18, 2020 | 35.04 | 35.67 | 32.49 | 33.72 | 720,077 | -1.18(-3.39%) |
Nov 17, 2020 | 34.05 | 35.04 | 33.55 | 34.91 | 690,940 | +0.86(+2.52%) |
Nov 16, 2020 | 32.83 | 34.53 | 32.57 | 34.05 | 723,551 | +1.38(+4.23%) |
Nov 13, 2020 | 31.04 | 32.76 | 30.94 | 32.67 | 3,613,569 | +0.84(+2.64%) |
Nov 12, 2020 | 32.80 | 32.92 | 30.73 | 31.83 | 1,027,401 | -1.72(-5.12%) |
Nov 11, 2020 | 34.86 | 36.62 | 31.59 | 33.55 | 752,843 | -3.08(-8.41%) |
Nov 10, 2020 | 37.78 | 37.78 | 34.85 | 36.63 | 160,002 | -0.72(-1.93%) |
Nov 09, 2020 | 37.99 | 37.99 | 36.48 | 37.35 | 119,811 | +0.90(+2.46%) |
Nov 06, 2020 | 35.57 | 36.94 | 35.57 | 36.45 | 153,094 | +0.24(+0.65%) |
Nov 05, 2020 | 35.50 | 37.26 | 35.49 | 36.21 | 100,963 | +1.26(+3.61%) |
Nov 04, 2020 | 35.52 | 35.59 | 33.79 | 34.95 | 136,867 | -0.54(-1.53%) |
Nov 03, 2020 | 35.34 | 36.38 | 34.79 | 35.49 | 93,087 | +0.18(+0.50%) |
Nov 02, 2020 | 34.96 | 36.99 | 34.23 | 35.31 | 150,527 | +0.71(+2.05%) |
Oct 30, 2020 | 34.07 | 35.92 | 34.05 | 34.60 | 157,754 | +0.23(+0.66%) |
Oct 29, 2020 | 34.06 | 34.79 | 32.83 | 34.38 | 227,602 | +0.62(+1.84%) |
Oct 28, 2020 | 34.71 | 35.09 | 32.90 | 33.75 | 262,159 | -1.33(-3.80%) |
Oct 27, 2020 | 36.35 | 36.51 | 34.85 | 35.09 | 212,263 | -0.86(-2.39%) |
Oct 26, 2020 | 35.74 | 36.91 | 35.11 | 35.95 | 149,895 | -0.05(-0.14%) |
Oct 23, 2020 | 35.06 | 36.27 | 34.92 | 35.99 | 180,349 | +0.96(+2.73%) |
Oct 22, 2020 | 37.37 | 38.34 | 34.94 | 35.04 | 275,442 | -2.18(-5.86%) |
Oct 21, 2020 | 38.08 | 39.41 | 35.35 | 37.22 | 270,889 | -0.51(-1.36%) |
Oct 20, 2020 | 37.22 | 40.29 | 37.22 | 37.73 | 634,394 | +0.40(+1.08%) |
Oct 19, 2020 | 39.11 | 39.40 | 36.22 | 37.33 | 338,108 | -2.14(-5.43%) |
Oct 16, 2020 | 38.98 | 39.86 | 38.69 | 39.47 | 205,577 | +0.79(+2.04%) |
Oct 15, 2020 | 37.04 | 39.37 | 34.71 | 38.68 | 271,496 | +1.99(+5.43%) |
Oct 14, 2020 | 34.36 | 38.52 | 33.85 | 36.69 | 694,646 | +2.84(+8.40%) |
Oct 13, 2020 | 31.65 | 34.38 | 31.48 | 33.84 | 98,120 | +2.08(+6.56%) |
Oct 12, 2020 | 30.45 | 32.03 | 30.04 | 31.76 | 197,171 | +1.77(+5.89%) |
Oct 09, 2020 | 30.16 | 30.49 | 29.61 | 29.99 | 145,697 | +0.02(+0.07%) |
Oct 08, 2020 | 29.71 | 30.35 | 29.43 | 29.97 | 458,554 | +0.30(+1.00%) |
Oct 07, 2020 | 29.62 | 30.09 | 29.29 | 29.68 | 243,625 | -0.12(-0.40%) |
Oct 06, 2020 | 29.76 | 29.93 | 29.12 | 29.80 | 514,601 | +0.27(+0.90%) |
Oct 05, 2020 | 30.00 | 30.10 | 29.12 | 29.53 | 366,191 | -0.25(-0.83%) |
Oct 02, 2020 | 28.80 | 30.04 | 28.77 | 29.78 | 141,847 | -0.33(-1.08%) |
Oct 01, 2020 | 31.07 | 32.56 | 28.86 | 30.10 | 319,979 | -0.89(-2.87%) |
Sep 30, 2020 | 29.63 | 30.99 | 28.67 | 30.99 | 384,662 | +1.36(+4.60%) |
Sep 29, 2020 | 30.41 | 31.67 | 28.27 | 29.63 | 580,356 | -2.07(-6.54%) |
Sep 28, 2020 | 34.68 | 34.89 | 29.91 | 31.70 | 805,895 | -2.64(-7.67%) |
Sep 25, 2020 | 30.90 | 34.79 | 30.60 | 34.34 | 340,333 | +2.75(+8.72%) |
Sep 24, 2020 | 29.80 | 33.06 | 29.77 | 31.58 | 711,165 | -1.47(-4.45%) |