Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 36.46 | 36.65 | 35.94 | 36.47 | 5,708,418 | +0.10(+0.26%) |
Nov 27, 2020 | 35.79 | 36.39 | 35.49 | 36.37 | 771,261 | +0.70(+1.95%) |
Nov 25, 2020 | 36.05 | 36.36 | 35.54 | 35.68 | 1,763,913 | -0.38(-1.04%) |
Nov 24, 2020 | 36.48 | 36.51 | 35.96 | 36.05 | 2,458,391 | -0.35(-0.96%) |
Nov 23, 2020 | 36.96 | 37.09 | 36.18 | 36.40 | 1,559,136 | -0.34(-0.94%) |
Nov 20, 2020 | 37.57 | 37.58 | 36.67 | 36.75 | 1,414,894 | -0.69(-1.84%) |
Nov 19, 2020 | 37.00 | 37.60 | 36.56 | 37.44 | 1,514,758 | +0.68(+1.84%) |
Nov 18, 2020 | 37.01 | 37.41 | 36.68 | 36.76 | 1,299,291 | -0.23(-0.62%) |
Nov 17, 2020 | 37.47 | 37.98 | 36.79 | 36.99 | 1,209,652 | -0.59(-1.58%) |
Nov 16, 2020 | 37.39 | 37.73 | 36.26 | 37.58 | 1,333,895 | +0.06(+0.17%) |
Nov 13, 2020 | 37.50 | 37.85 | 37.09 | 37.52 | 916,451 | +0.19(+0.50%) |
Nov 12, 2020 | 37.96 | 38.23 | 37.17 | 37.34 | 844,372 | -0.54(-1.43%) |
Nov 11, 2020 | 36.42 | 38.03 | 36.28 | 37.88 | 1,597,119 | +1.65(+4.54%) |
Nov 10, 2020 | 36.33 | 36.91 | 35.84 | 36.23 | 1,936,451 | -0.08(-0.23%) |
Nov 09, 2020 | 40.91 | 41.14 | 36.32 | 36.32 | 2,659,621 | -3.83(-9.55%) |
Nov 06, 2020 | 40.28 | 40.61 | 39.98 | 40.15 | 985,108 | -0.08(-0.21%) |
Nov 05, 2020 | 39.43 | 40.58 | 39.41 | 40.23 | 1,746,899 | +1.25(+3.20%) |
Nov 04, 2020 | 37.94 | 39.32 | 37.73 | 38.99 | 1,670,003 | +1.21(+3.21%) |
Nov 03, 2020 | 37.29 | 37.85 | 37.19 | 37.77 | 2,057,916 | +0.81(+2.18%) |
Nov 02, 2020 | 36.98 | 37.47 | 36.79 | 36.96 | 2,254,950 | +0.19(+0.52%) |
Oct 30, 2020 | 37.43 | 37.59 | 36.43 | 36.77 | 2,533,406 | -0.86(-2.28%) |
Oct 29, 2020 | 39.23 | 39.23 | 37.63 | 37.63 | 3,513,278 | -1.37(-3.52%) |
Oct 28, 2020 | 37.07 | 39.68 | 36.35 | 39.00 | 3,834,351 | +1.32(+3.49%) |
Oct 27, 2020 | 37.92 | 38.04 | 37.47 | 37.69 | 1,537,761 | -0.13(-0.35%) |
Oct 26, 2020 | 38.08 | 38.08 | 37.52 | 37.82 | 1,760,923 | -0.45(-1.16%) |
Oct 23, 2020 | 37.82 | 38.48 | 37.64 | 38.27 | 1,193,237 | +0.48(+1.26%) |
Oct 22, 2020 | 37.74 | 37.96 | 37.38 | 37.79 | 1,382,124 | +0.15(+0.41%) |
Oct 21, 2020 | 38.08 | 38.20 | 37.58 | 37.64 | 1,029,493 | -0.34(-0.90%) |
Oct 20, 2020 | 37.78 | 38.45 | 37.76 | 37.98 | 1,227,859 | +0.34(+0.89%) |
Oct 19, 2020 | 37.95 | 38.37 | 37.33 | 37.64 | 1,799,758 | -0.35(-0.92%) |
Oct 16, 2020 | 37.96 | 38.60 | 37.85 | 37.99 | 1,573,153 | +0.19(+0.50%) |
Oct 15, 2020 | 37.15 | 38.10 | 36.92 | 37.80 | 2,593,381 | +0.43(+1.16%) |
Oct 14, 2020 | 37.29 | 37.61 | 37.07 | 37.37 | 840,831 | +0.03(+0.09%) |
Oct 13, 2020 | 37.06 | 37.47 | 36.94 | 37.34 | 970,297 | +0.20(+0.55%) |
Oct 12, 2020 | 36.67 | 37.17 | 36.56 | 37.14 | 1,314,030 | +0.60(+1.65%) |
Oct 09, 2020 | 36.46 | 36.57 | 36.03 | 36.53 | 942,319 | +0.29(+0.79%) |
Oct 08, 2020 | 36.38 | 36.44 | 35.95 | 36.25 | 769,207 | -0.06(-0.16%) |
Oct 07, 2020 | 35.87 | 36.46 | 35.80 | 36.30 | 1,674,166 | +0.71(+1.98%) |
Oct 06, 2020 | 35.38 | 36.21 | 34.97 | 35.60 | 1,766,456 | +0.20(+0.57%) |
Oct 05, 2020 | 34.69 | 35.46 | 34.67 | 35.39 | 2,495,836 | +0.77(+2.22%) |
Oct 02, 2020 | 33.95 | 34.99 | 33.89 | 34.62 | 1,062,036 | +0.42(+1.23%) |
Oct 01, 2020 | 34.73 | 34.80 | 34.02 | 34.21 | 1,429,841 | -0.24(-0.70%) |
Sep 30, 2020 | 34.80 | 34.89 | 34.24 | 34.45 | 2,177,458 | -0.20(-0.57%) |
Sep 29, 2020 | 34.74 | 34.96 | 34.63 | 34.64 | 1,029,756 | -0.10(-0.29%) |
Sep 28, 2020 | 34.43 | 35.07 | 34.43 | 34.75 | 1,128,229 | +0.64(+1.88%) |
Sep 25, 2020 | 33.46 | 34.22 | 33.46 | 34.10 | 1,335,922 | +0.45(+1.32%) |
Sep 24, 2020 | 33.43 | 33.88 | 33.14 | 33.66 | 939,270 | +0.41(+1.24%) |
Sep 23, 2020 | 33.60 | 33.96 | 33.13 | 33.25 | 1,345,507 | -0.38(-1.13%) |
Sep 22, 2020 | 33.26 | 33.73 | 33.19 | 33.63 | 1,188,675 | +0.36(+1.07%) |
Sep 21, 2020 | 33.22 | 33.38 | 32.79 | 33.27 | 1,736,343 | -0.05(-0.15%) |
Sep 18, 2020 | 34.01 | 34.54 | 33.25 | 33.32 | 4,528,008 | -0.76(-2.24%) |
Sep 17, 2020 | 33.80 | 34.22 | 33.50 | 34.08 | 1,576,507 | +0.01(+0.04%) |
Sep 16, 2020 | 34.87 | 35.00 | 33.98 | 34.07 | 1,458,313 | -0.75(-2.15%) |
Sep 15, 2020 | 34.55 | 35.13 | 34.54 | 34.82 | 1,711,295 | +0.31(+0.90%) |
Sep 14, 2020 | 34.57 | 34.83 | 34.34 | 34.51 | 1,750,045 | +0.11(+0.31%) |
Sep 11, 2020 | 34.64 | 34.77 | 34.21 | 34.40 | 1,468,853 | +0.02(+0.06%) |
Sep 10, 2020 | 35.34 | 35.53 | 34.36 | 34.38 | 1,985,442 | -0.90(-2.56%) |
Sep 09, 2020 | 34.61 | 35.39 | 34.61 | 35.29 | 2,161,735 | +1.06(+3.08%) |
Sep 08, 2020 | 34.55 | 34.65 | 34.06 | 34.23 | 2,729,487 | -0.47(-1.36%) |
Sep 04, 2020 | 34.66 | 35.00 | 34.20 | 34.70 | 1,791,192 | +0.04(+0.11%) |
Sep 03, 2020 | 36.03 | 36.03 | 34.43 | 34.66 | 1,492,073 | -1.56(-4.30%) |
Sep 02, 2020 | 35.57 | 36.34 | 35.33 | 36.22 | 1,641,581 | +0.80(+2.26%) |