Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 37.05 | 37.25 | 36.57 | 37.14 | 631,976 | +0.05(+0.14%) |
Nov 27, 2020 | 36.97 | 37.25 | 36.66 | 37.09 | 242,166 | +0.11(+0.29%) |
Nov 25, 2020 | 36.53 | 37.49 | 36.44 | 36.98 | 646,180 | +0.33(+0.89%) |
Nov 24, 2020 | 36.78 | 37.13 | 36.01 | 36.65 | 1,106,126 | +0.18(+0.48%) |
Nov 23, 2020 | 36.53 | 36.80 | 35.86 | 36.48 | 615,014 | +0.16(+0.44%) |
Nov 20, 2020 | 36.57 | 36.93 | 36.00 | 36.32 | 516,217 | -0.15(-0.41%) |
Nov 19, 2020 | 36.26 | 36.95 | 36.20 | 36.47 | 866,147 | +0.18(+0.51%) |
Nov 18, 2020 | 37.04 | 37.47 | 36.27 | 36.28 | 634,010 | -0.82(-2.21%) |
Nov 17, 2020 | 37.36 | 37.93 | 36.87 | 37.10 | 803,999 | -0.73(-1.93%) |
Nov 16, 2020 | 37.35 | 37.87 | 35.70 | 37.83 | 1,973,462 | +0.68(+1.82%) |
Nov 13, 2020 | 35.86 | 37.65 | 35.83 | 37.16 | 1,709,856 | +1.77(+5.00%) |
Nov 12, 2020 | 37.27 | 38.30 | 35.30 | 35.39 | 3,789,479 | -6.14(-14.79%) |
Nov 11, 2020 | 42.15 | 42.79 | 41.25 | 41.53 | 961,540 | -0.16(-0.38%) |
Nov 10, 2020 | 41.31 | 42.00 | 40.76 | 41.69 | 783,630 | +0.93(+2.29%) |
Nov 09, 2020 | 42.01 | 42.15 | 39.89 | 40.76 | 920,124 | +0.97(+2.43%) |
Nov 06, 2020 | 39.39 | 40.10 | 38.85 | 39.79 | 612,894 | +0.62(+1.57%) |
Nov 05, 2020 | 38.50 | 39.52 | 38.23 | 39.17 | 736,389 | +1.06(+2.77%) |
Nov 04, 2020 | 37.05 | 38.48 | 37.05 | 38.11 | 765,928 | +0.56(+1.50%) |
Nov 03, 2020 | 37.01 | 37.74 | 36.71 | 37.55 | 689,827 | +1.02(+2.80%) |
Nov 02, 2020 | 34.97 | 36.55 | 34.88 | 36.53 | 660,670 | +1.89(+5.46%) |
Oct 30, 2020 | 34.64 | 34.91 | 34.04 | 34.64 | 552,229 | -0.13(-0.38%) |
Oct 29, 2020 | 34.50 | 35.22 | 34.03 | 34.77 | 384,163 | +0.22(+0.64%) |
Oct 28, 2020 | 34.95 | 35.36 | 34.10 | 34.55 | 509,068 | -1.05(-2.94%) |
Oct 27, 2020 | 36.75 | 36.80 | 35.53 | 35.60 | 475,315 | -0.99(-2.69%) |
Oct 26, 2020 | 35.93 | 36.68 | 35.93 | 36.58 | 396,778 | +0.24(+0.65%) |
Oct 23, 2020 | 36.70 | 36.95 | 35.81 | 36.35 | 339,676 | -0.08(-0.22%) |
Oct 22, 2020 | 36.02 | 36.69 | 35.58 | 36.42 | 610,767 | +0.35(+0.98%) |
Oct 21, 2020 | 36.24 | 36.47 | 35.76 | 36.07 | 514,035 | -0.12(-0.34%) |
Oct 20, 2020 | 36.41 | 36.91 | 36.13 | 36.20 | 308,803 | +0.12(+0.34%) |
Oct 19, 2020 | 36.75 | 36.91 | 35.93 | 36.07 | 398,830 | -0.58(-1.59%) |
Oct 16, 2020 | 36.60 | 36.83 | 36.07 | 36.65 | 342,289 | -0.06(-0.17%) |
Oct 15, 2020 | 35.98 | 36.83 | 35.87 | 36.72 | 414,787 | +0.26(+0.72%) |
Oct 14, 2020 | 36.94 | 37.49 | 36.18 | 36.45 | 506,296 | -0.46(-1.24%) |
Oct 13, 2020 | 36.43 | 36.99 | 35.98 | 36.91 | 1,039,591 | +0.49(+1.35%) |
Oct 12, 2020 | 36.44 | 37.10 | 36.21 | 36.42 | 496,071 | +0.13(+0.36%) |
Oct 09, 2020 | 36.21 | 36.60 | 35.67 | 36.28 | 431,014 | +0.13(+0.37%) |
Oct 08, 2020 | 35.82 | 36.35 | 35.61 | 36.15 | 356,627 | +0.51(+1.43%) |
Oct 07, 2020 | 36.40 | 36.72 | 35.59 | 35.64 | 608,080 | -0.58(-1.60%) |
Oct 06, 2020 | 36.28 | 36.93 | 36.11 | 36.22 | 674,657 | -0.05(-0.15%) |
Oct 05, 2020 | 35.91 | 36.36 | 35.61 | 36.28 | 692,862 | +0.66(+1.85%) |
Oct 02, 2020 | 34.94 | 36.13 | 34.82 | 35.61 | 808,861 | +0.19(+0.55%) |
Oct 01, 2020 | 34.51 | 35.63 | 34.29 | 35.42 | 817,519 | +0.97(+2.81%) |
Sep 30, 2020 | 34.51 | 35.08 | 34.22 | 34.45 | 636,999 | -0.15(-0.43%) |
Sep 29, 2020 | 35.03 | 35.30 | 34.57 | 34.60 | 430,209 | -0.29(-0.83%) |
Sep 28, 2020 | 35.19 | 35.58 | 34.83 | 34.89 | 637,932 | +0.20(+0.58%) |
Sep 25, 2020 | 34.29 | 34.96 | 34.21 | 34.69 | 362,056 | +0.24(+0.69%) |
Sep 24, 2020 | 34.33 | 34.89 | 33.97 | 34.45 | 371,226 | -0.05(-0.15%) |
Sep 23, 2020 | 34.96 | 35.48 | 34.43 | 34.51 | 547,563 | -0.46(-1.31%) |
Sep 22, 2020 | 35.14 | 35.44 | 34.61 | 34.96 | 597,126 | +0.18(+0.53%) |
Sep 21, 2020 | 34.59 | 34.96 | 34.40 | 34.78 | 678,737 | -0.43(-1.23%) |
Sep 18, 2020 | 35.48 | 35.59 | 34.44 | 35.21 | 2,104,858 | -0.21(-0.60%) |
Sep 17, 2020 | 35.39 | 35.91 | 34.77 | 35.42 | 745,669 | -0.16(-0.45%) |
Sep 16, 2020 | 35.37 | 36.05 | 35.05 | 35.58 | 695,163 | +0.30(+0.85%) |
Sep 15, 2020 | 36.07 | 36.67 | 35.23 | 35.28 | 787,777 | -0.63(-1.76%) |
Sep 14, 2020 | 36.66 | 36.70 | 35.85 | 35.91 | 748,581 | -0.38(-1.04%) |
Sep 11, 2020 | 35.99 | 36.77 | 35.80 | 36.29 | 1,076,854 | +0.49(+1.38%) |
Sep 10, 2020 | 38.44 | 39.27 | 35.76 | 35.80 | 1,355,775 | -2.58(-6.72%) |
Sep 09, 2020 | 39.14 | 39.39 | 38.18 | 38.38 | 664,045 | -0.50(-1.29%) |
Sep 08, 2020 | 39.99 | 40.13 | 38.64 | 38.88 | 768,607 | -1.43(-3.56%) |
Sep 04, 2020 | 40.42 | 40.54 | 39.07 | 40.32 | 731,838 | +0.16(+0.39%) |
Sep 03, 2020 | 40.93 | 41.15 | 39.32 | 40.16 | 510,803 | -0.86(-2.10%) |
Sep 02, 2020 | 40.93 | 41.29 | 40.72 | 41.02 | 616,075 | -0.06(-0.15%) |