Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.78 | 37.33 | 36.13 | 36.89 | 129,244 | -0.02(-0.05%) |
Nov 27, 2020 | 37.25 | 37.62 | 36.58 | 36.91 | 28,682 | -0.43(-1.15%) |
Nov 25, 2020 | 37.43 | 37.57 | 35.89 | 37.34 | 81,130 | -0.18(-0.47%) |
Nov 24, 2020 | 36.24 | 37.80 | 36.24 | 37.52 | 82,420 | +1.88(+5.29%) |
Nov 23, 2020 | 35.39 | 36.47 | 34.94 | 35.63 | 72,726 | +0.50(+1.42%) |
Nov 20, 2020 | 35.61 | 36.61 | 34.66 | 35.13 | 86,867 | -1.02(-2.83%) |
Nov 19, 2020 | 36.75 | 36.75 | 35.83 | 36.16 | 54,031 | -0.95(-2.55%) |
Nov 18, 2020 | 37.93 | 38.05 | 36.91 | 37.11 | 96,359 | -0.45(-1.20%) |
Nov 17, 2020 | 37.40 | 37.58 | 36.63 | 37.55 | 116,610 | -0.17(-0.44%) |
Nov 16, 2020 | 36.79 | 37.92 | 36.31 | 37.72 | 94,258 | +1.82(+5.06%) |
Nov 13, 2020 | 35.34 | 36.39 | 35.06 | 35.90 | 121,389 | +0.90(+2.57%) |
Nov 12, 2020 | 36.00 | 37.82 | 33.11 | 35.01 | 94,360 | -1.55(-4.25%) |
Nov 11, 2020 | 37.39 | 37.39 | 35.69 | 36.56 | 69,505 | -0.54(-1.45%) |
Nov 10, 2020 | 36.65 | 37.84 | 35.78 | 37.10 | 83,996 | +1.04(+2.90%) |
Nov 09, 2020 | 38.02 | 38.02 | 35.49 | 36.05 | 111,525 | +2.60(+7.76%) |
Nov 06, 2020 | 34.14 | 34.59 | 33.45 | 33.45 | 38,414 | -0.49(-1.44%) |
Nov 05, 2020 | 32.92 | 34.60 | 32.92 | 33.94 | 53,935 | +1.02(+3.08%) |
Nov 04, 2020 | 34.30 | 34.36 | 32.64 | 32.93 | 97,538 | -1.87(-5.38%) |
Nov 03, 2020 | 34.23 | 35.13 | 33.95 | 34.80 | 104,746 | +1.11(+3.30%) |
Nov 02, 2020 | 33.32 | 33.99 | 32.80 | 33.69 | 86,911 | +0.66(+2.01%) |
Oct 30, 2020 | 33.56 | 34.08 | 32.29 | 33.02 | 114,524 | -0.56(-1.65%) |
Oct 29, 2020 | 33.33 | 35.14 | 33.23 | 33.58 | 89,874 | -0.01(-0.03%) |
Oct 28, 2020 | 33.69 | 34.43 | 33.09 | 33.59 | 59,402 | -0.84(-2.43%) |
Oct 27, 2020 | 35.65 | 35.82 | 34.26 | 34.43 | 123,077 | -1.40(-3.92%) |
Oct 26, 2020 | 36.19 | 36.23 | 35.25 | 35.83 | 118,360 | -0.85(-2.31%) |
Oct 23, 2020 | 36.68 | 37.13 | 35.81 | 36.68 | 57,262 | +0.12(+0.32%) |
Oct 22, 2020 | 37.08 | 37.08 | 35.86 | 36.56 | 87,640 | -0.53(-1.42%) |
Oct 21, 2020 | 36.62 | 37.51 | 36.29 | 37.09 | 150,342 | +0.30(+0.82%) |
Oct 20, 2020 | 36.95 | 37.23 | 36.52 | 36.79 | 127,340 | +0.29(+0.80%) |
Oct 19, 2020 | 36.54 | 36.96 | 35.72 | 36.49 | 76,381 | +0.28(+0.78%) |
Oct 16, 2020 | 35.64 | 36.78 | 35.62 | 36.21 | 62,906 | +0.42(+1.17%) |
Oct 15, 2020 | 34.61 | 35.99 | 34.36 | 35.79 | 62,330 | +1.00(+2.89%) |
Oct 14, 2020 | 35.56 | 36.01 | 34.75 | 34.79 | 63,945 | -0.64(-1.82%) |
Oct 13, 2020 | 36.11 | 36.11 | 35.34 | 35.43 | 49,497 | -0.95(-2.62%) |
Oct 12, 2020 | 35.62 | 36.73 | 35.62 | 36.39 | 173,638 | +0.62(+1.74%) |
Oct 09, 2020 | 35.57 | 36.04 | 35.09 | 35.76 | 106,519 | +0.25(+0.71%) |
Oct 08, 2020 | 35.92 | 36.31 | 35.27 | 35.51 | 107,923 | +0.13(+0.36%) |
Oct 07, 2020 | 34.33 | 35.71 | 34.00 | 35.38 | 122,575 | +1.74(+5.19%) |
Oct 06, 2020 | 33.99 | 35.00 | 33.04 | 33.64 | 56,003 | +0.05(+0.14%) |
Oct 05, 2020 | 33.09 | 34.16 | 32.88 | 33.59 | 91,600 | +0.90(+2.74%) |
Oct 02, 2020 | 31.99 | 33.11 | 31.87 | 32.69 | 89,074 | +0.10(+0.30%) |
Oct 01, 2020 | 32.36 | 33.00 | 31.93 | 32.60 | 57,932 | +0.34(+1.06%) |
Sep 30, 2020 | 32.85 | 33.26 | 32.02 | 32.25 | 54,998 | -0.42(-1.28%) |
Sep 29, 2020 | 32.75 | 32.80 | 32.25 | 32.67 | 58,304 | +0.01(+0.03%) |
Sep 28, 2020 | 32.61 | 33.31 | 32.44 | 32.66 | 60,686 | +0.58(+1.82%) |
Sep 25, 2020 | 31.48 | 32.37 | 31.48 | 32.08 | 53,465 | +0.33(+1.04%) |
Sep 24, 2020 | 31.38 | 32.28 | 30.82 | 31.75 | 81,983 | +0.51(+1.62%) |
Sep 23, 2020 | 33.18 | 33.92 | 31.13 | 31.24 | 271,961 | -1.91(-5.76%) |
Sep 22, 2020 | 32.68 | 33.25 | 32.36 | 33.15 | 48,995 | +0.62(+1.92%) |
Sep 21, 2020 | 34.07 | 34.07 | 32.14 | 32.53 | 76,758 | -2.33(-6.68%) |
Sep 18, 2020 | 35.33 | 36.80 | 34.25 | 34.86 | 225,969 | -0.09(-0.25%) |
Sep 17, 2020 | 34.80 | 35.22 | 34.31 | 34.94 | 62,683 | -0.37(-1.05%) |
Sep 16, 2020 | 34.50 | 35.39 | 34.50 | 35.31 | 58,196 | +0.97(+2.84%) |
Sep 15, 2020 | 34.44 | 34.90 | 33.97 | 34.34 | 43,341 | -0.08(-0.23%) |
Sep 14, 2020 | 34.12 | 34.68 | 34.08 | 34.42 | 44,423 | +0.59(+1.76%) |
Sep 11, 2020 | 33.70 | 34.11 | 33.23 | 33.82 | 67,524 | +0.19(+0.55%) |
Sep 10, 2020 | 34.51 | 35.06 | 33.31 | 33.64 | 130,617 | -0.87(-2.51%) |
Sep 09, 2020 | 35.78 | 35.85 | 34.31 | 34.51 | 86,297 | -0.91(-2.56%) |
Sep 08, 2020 | 35.62 | 35.80 | 34.62 | 35.41 | 63,268 | -0.52(-1.44%) |
Sep 04, 2020 | 36.99 | 37.07 | 35.75 | 35.93 | 91,639 | -0.62(-1.71%) |
Sep 03, 2020 | 36.28 | 36.75 | 35.43 | 36.55 | 133,998 | +0.19(+0.51%) |
Sep 02, 2020 | 36.17 | 36.68 | 35.28 | 36.37 | 71,916 | +0.12(+0.32%) |